Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.412	0.430	0.412	0.425	0.425	144,669
2025-10-30	0.387	0.424	0.387	0.424	0.424	423,626
2025-10-29	0.393	0.399	0.390	0.398	0.398	104,162
2025-10-28	0.400	0.400	0.393	0.399	0.399	86,143
2025-10-27	0.399	0.404	0.396	0.400	0.400	24,435
2025-10-24	0.406	0.407	0.397	0.399	0.399	87,385
2025-10-23	0.401	0.406	0.400	0.406	0.406	56,186
2025-10-22	0.402	0.406	0.396	0.401	0.401	223,897
2025-10-21	0.406	0.410	0.400	0.406	0.406	169,051
2025-10-20	0.410	0.410	0.406	0.409	0.409	21,329
2025-10-17	0.411	0.411	0.402	0.410	0.410	28,103
2025-10-16	0.411	0.411	0.408	0.410	0.410	12,517
2025-10-15	0.404	0.412	0.404	0.412	0.412	6,170
2025-10-14	0.412	0.412	0.405	0.406	0.406	94,095
2025-10-13	0.406	0.413	0.406	0.412	0.412	96,124
2025-10-10	0.412	0.413	0.408	0.412	0.412	55,756
2025-10-09	0.414	0.414	0.407	0.413	0.413	65,250
2025-10-08	0.410	0.417	0.407	0.414	0.414	34,519
2025-10-07	0.415	0.419	0.411	0.418	0.418	35,638
2025-10-06	0.415	0.419	0.415	0.418	0.418	22,600
2025-10-03	0.419	0.419	0.419	0.419	0.419	9,750
2025-10-02	0.414	0.420	0.411	0.419	0.419	37,027
2025-10-01	0.408	0.416	0.407	0.414	0.414	30,277
2025-09-30	0.416	0.419	0.402	0.416	0.416	195,956
2025-09-29	0.426	0.426	0.416	0.423	0.423	39,266
2025-09-26	0.425	0.426	0.418	0.426	0.426	33,114
2025-09-25	0.421	0.427	0.421	0.427	0.427	65,556
2025-09-24	0.421	0.428	0.420	0.425	0.425	68,017
2025-09-23	0.422	0.430	0.420	0.420	0.420	127,692
2025-09-22	0.428	0.431	0.422	0.429	0.429	21,406
2025-09-19	0.428	0.428	0.420	0.428	0.428	128,210
2025-09-18	0.423	0.430	0.420	0.428	0.428	212,528
2025-09-17	0.431	0.431	0.421	0.429	0.429	230,149
2025-09-16	0.430	0.436	0.422	0.434	0.434	122,839
2025-09-15	0.438	0.438	0.420	0.436	0.436	63,010
2025-09-12	0.436	0.440	0.431	0.438	0.438	68,394
2025-09-11	0.431	0.439	0.427	0.430	0.430	68,952
2025-09-10	0.425	0.436	0.421	0.436	0.436	85,621
2025-09-09	0.431	0.439	0.405	0.430	0.430	364,078
2025-09-08	0.432	0.440	0.431	0.439	0.439	100,242
2025-09-05	0.437	0.442	0.431	0.442	0.442	192,490
2025-09-04	0.434	0.439	0.430	0.435	0.435	173,822
2025-09-03	0.440	0.440	0.430	0.438	0.438	120,297
2025-09-02	0.439	0.440	0.436	0.440	0.440	28,896
2025-09-01	0.440	0.440	0.423	0.439	0.439	181,402
2025-08-29	0.439	0.447	0.434	0.439	0.439	135,844
2025-08-28	0.439	0.442	0.430	0.440	0.440	80,645
2025-08-27	0.440	0.443	0.430	0.439	0.439	122,988
2025-08-26	0.441	0.441	0.429	0.432	0.432	367,517
2025-08-25	0.433	0.450	0.433	0.450	0.450	43,850
2025-08-22	0.445	0.452	0.430	0.450	0.450	214,452
2025-08-21	0.445	0.452	0.444	0.450	0.450	26,437
2025-08-20	0.450	0.452	0.444	0.452	0.452	27,556
2025-08-19	0.445	0.453	0.441	0.450	0.450	35,045
2025-08-18	0.450	0.451	0.446	0.450	0.450	27,766
2025-08-14	0.442	0.451	0.440	0.450	0.450	18,540
2025-08-13	0.448	0.451	0.448	0.451	0.451	16,857
2025-08-12	0.444	0.449	0.440	0.449	0.449	15,866
2025-08-11	0.451	0.451	0.439	0.449	0.449	84,067
2025-08-08	0.450	0.451	0.444	0.450	0.450	46,986

← NewerPage 5 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.