Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.440	0.452	0.438	0.450	0.450	97,202
2025-08-06	0.448	0.450	0.432	0.448	0.448	64,722
2025-08-05	0.446	0.453	0.438	0.448	0.448	72,178
2025-08-04	0.450	0.453	0.446	0.452	0.452	15,605
2025-08-01	0.450	0.450	0.445	0.450	0.450	20,112
2025-07-31	0.448	0.452	0.438	0.450	0.450	126,534
2025-07-30	0.450	0.454	0.448	0.454	0.454	84,276
2025-07-29	0.456	0.457	0.451	0.457	0.457	20,152
2025-07-28	0.455	0.460	0.449	0.455	0.455	43,591
2025-07-25	0.455	0.460	0.444	0.460	0.460	113,173
2025-07-24	0.455	0.460	0.441	0.457	0.457	203,847
2025-07-23	0.460	0.460	0.453	0.460	0.460	120,583
2025-07-22	0.463	0.467	0.459	0.464	0.464	80,740
2025-07-21	0.464	0.466	0.454	0.463	0.463	94,904
2025-07-18	0.468	0.468	0.450	0.464	0.464	143,191
2025-07-17	0.469	0.475	0.460	0.460	0.460	459,073
2025-07-16	0.461	0.473	0.460	0.469	0.469	90,135
2025-07-15	0.467	0.474	0.460	0.469	0.469	155,675
2025-07-14	0.471	0.475	0.466	0.475	0.475	90,168
2025-07-11	0.470	0.476	0.465	0.474	0.474	75,997
2025-07-10	0.477	0.478	0.469	0.475	0.475	121,910
2025-07-09	0.479	0.480	0.469	0.477	0.477	133,812
2025-07-08	0.467	0.480	0.467	0.479	0.479	127,793
2025-07-07	0.475	0.477	0.471	0.477	0.477	32,983
2025-07-04	0.467	0.477	0.467	0.475	0.475	91,310
2025-07-03	0.458	0.467	0.457	0.467	0.467	52,807
2025-07-02	0.461	0.467	0.454	0.467	0.467	68,525
2025-07-01	0.467	0.468	0.456	0.466	0.466	120,182
2025-06-30	0.470	0.472	0.459	0.467	0.467	170,190
2025-06-27	0.472	0.472	0.463	0.465	0.465	27,546
2025-06-26	0.474	0.478	0.463	0.472	0.472	101,535
2025-06-25	0.474	0.480	0.473	0.479	0.479	16,005
2025-06-24	0.476	0.484	0.470	0.481	0.481	81,928
2025-06-23	0.479	0.487	0.472	0.484	0.484	81,243
2025-06-20	0.472	0.481	0.471	0.480	0.480	76,709
2025-06-18	0.475	0.483	0.470	0.482	0.482	53,881
2025-06-17	0.482	0.484	0.475	0.483	0.483	105,705
2025-06-16	0.464	0.484	0.464	0.483	0.483	89,579
2025-06-13	0.463	0.473	0.463	0.473	0.473	59,671
2025-06-12	0.470	0.470	0.462	0.469	0.469	61,332
2025-06-11	0.470	0.470	0.462	0.470	0.470	79,144
2025-06-10	0.470	0.485	0.470	0.473	0.473	107,692
2025-06-09	0.482	0.482	0.469	0.478	0.478	71,029
2025-06-06	0.481	0.489	0.467	0.482	0.482	92,216
2025-06-05	0.495	0.495	0.467	0.480	0.480	79,034
2025-06-04	0.492	0.495	0.475	0.483	0.483	93,578
2025-06-03	0.486	0.499	0.484	0.484	0.484	151,281
2025-06-02	0.487	0.490	0.461	0.480	0.480	171,553
2025-05-30	0.469	0.487	0.465	0.487	0.487	62,778
2025-05-29	0.487	0.489	0.461	0.478	0.478	128,805
2025-05-28	0.480	0.490	0.470	0.486	0.486	149,881
2025-05-27	0.475	0.487	0.466	0.480	0.480	85,547
2025-05-26	0.481	0.481	0.460	0.475	0.475	486,049
2025-05-23	0.499	0.499	0.480	0.485	0.485	230,395
2025-05-22	0.483	0.499	0.480	0.498	0.498	127,937
2025-05-21	0.520	0.529	0.483	0.492	0.492	740,339
2025-05-20	0.510	0.522	0.488	0.500	0.500	350,399
2025-05-19	0.530	0.530	0.483	0.499	0.499	1,743,625
2025-05-16	0.555	0.573	0.512	0.531	0.531	1,741,083
2025-05-15	0.670	0.670	0.560	0.569	0.569	3,199,105

← NewerPage 6 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.