Capitea S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.316	0.329	0.316	0.320	0.320	147,265
2026-02-02	0.316	0.316	0.309	0.316	0.316	19,829
2026-01-30	0.318	0.318	0.309	0.315	0.315	57,622
2026-01-29	0.325	0.325	0.310	0.318	0.318	75,809
2026-01-28	0.328	0.328	0.317	0.325	0.325	109,252
2026-01-27	0.330	0.330	0.317	0.329	0.329	103,642
2026-01-26	0.315	0.332	0.313	0.329	0.329	367,902
2026-01-23	0.315	0.323	0.315	0.319	0.319	189,875
2026-01-22	0.309	0.314	0.307	0.314	0.314	126,268
2026-01-21	0.314	0.314	0.304	0.308	0.308	113,721
2026-01-20	0.307	0.320	0.301	0.307	0.307	511,948
2026-01-19	0.332	0.332	0.300	0.306	0.306	1,101,223
2026-01-16	0.330	0.332	0.326	0.332	0.332	128,587
2026-01-15	0.329	0.335	0.324	0.333	0.333	238,709
2026-01-14	0.325	0.327	0.317	0.327	0.327	233,680
2026-01-13	0.328	0.339	0.320	0.329	0.329	652,451
2026-01-12	0.320	0.325	0.316	0.324	0.324	126,924
2026-01-09	0.322	0.322	0.315	0.319	0.319	167,851
2026-01-08	0.317	0.322	0.312	0.322	0.322	131,962
2026-01-07	0.323	0.326	0.315	0.316	0.316	445,980
2026-01-05	0.330	0.334	0.319	0.322	0.322	139,772
2026-01-02	0.318	0.336	0.318	0.326	0.326	245,411
2025-12-30	0.340	0.344	0.322	0.322	0.322	829,024
2025-12-29	0.340	0.345	0.338	0.338	0.338	74,552
2025-12-23	0.341	0.349	0.338	0.338	0.338	327,912
2025-12-22	0.348	0.351	0.341	0.349	0.349	433,800
2025-12-19	0.349	0.349	0.340	0.348	0.348	199,214
2025-12-18	0.341	0.349	0.340	0.348	0.348	149,315
2025-12-17	0.331	0.350	0.331	0.341	0.341	341,428
2025-12-16	0.358	0.358	0.351	0.354	0.354	164,060
2025-12-15	0.360	0.362	0.355	0.359	0.359	297,350
2025-12-12	0.360	0.361	0.357	0.357	0.357	126,174
2025-12-11	0.362	0.365	0.356	0.360	0.360	213,279
2025-12-10	0.367	0.367	0.358	0.358	0.358	133,430
2025-12-09	0.368	0.368	0.360	0.368	0.368	57,995
2025-12-08	0.371	0.371	0.360	0.369	0.369	120,193
2025-12-05	0.371	0.371	0.362	0.371	0.371	10,450
2025-12-04	0.372	0.374	0.362	0.371	0.371	70,487
2025-12-03	0.370	0.373	0.364	0.370	0.370	81,078
2025-12-02	0.364	0.374	0.360	0.369	0.369	88,857
2025-12-01	0.372	0.375	0.361	0.361	0.361	112,453
2025-11-28	0.377	0.378	0.363	0.371	0.371	182,224
2025-11-27	0.380	0.388	0.371	0.380	0.380	100,368
2025-11-26	0.385	0.385	0.370	0.380	0.380	245,076
2025-11-25	0.386	0.386	0.377	0.384	0.384	66,236
2025-11-24	0.387	0.387	0.377	0.386	0.386	78,859
2025-11-21	0.390	0.390	0.378	0.385	0.385	120,602
2025-11-20	0.386	0.390	0.377	0.390	0.390	51,063
2025-11-19	0.391	0.391	0.379	0.386	0.386	132,034
2025-11-18	0.395	0.396	0.382	0.387	0.387	99,396
2025-11-17	0.391	0.393	0.383	0.393	0.393	46,880
2025-11-14	0.390	0.399	0.380	0.393	0.393	265,765
2025-11-13	0.409	0.410	0.380	0.385	0.385	824,868
2025-11-12	0.420	0.420	0.380	0.410	0.410	402,198
2025-11-10	0.420	0.425	0.410	0.420	0.420	67,616
2025-11-07	0.429	0.429	0.401	0.420	0.420	92,954
2025-11-06	0.425	0.430	0.422	0.429	0.429	81,400
2025-11-05	0.427	0.429	0.416	0.425	0.425	57,075
2025-11-04	0.429	0.430	0.416	0.428	0.428	45,250
2025-11-03	0.425	0.430	0.413	0.429	0.429	97,874

← NewerPage 4 of 13 · 762 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.