Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.456	0.660	0.456	0.660	0.660	4,952,051
2025-05-13	0.455	0.455	0.449	0.455	0.455	42,977
2025-05-12	0.457	0.457	0.448	0.454	0.454	59,084
2025-05-09	0.457	0.458	0.450	0.457	0.457	40,555
2025-05-08	0.451	0.458	0.449	0.457	0.457	69,372
2025-05-07	0.450	0.458	0.445	0.458	0.458	129,588
2025-05-06	0.450	0.453	0.444	0.450	0.450	22,243
2025-05-05	0.453	0.453	0.444	0.452	0.452	37,748
2025-05-02	0.454	0.454	0.440	0.453	0.453	44,423
2025-04-30	0.441	0.454	0.441	0.454	0.454	71,154
2025-04-29	0.441	0.444	0.436	0.444	0.444	37,195
2025-04-28	0.441	0.442	0.432	0.434	0.434	30,349
2025-04-25	0.444	0.445	0.433	0.441	0.441	85,698
2025-04-24	0.437	0.445	0.437	0.445	0.445	49,105
2025-04-23	0.448	0.448	0.436	0.444	0.444	96,625
2025-04-22	0.453	0.453	0.440	0.449	0.449	85,226
2025-04-17	0.452	0.458	0.444	0.453	0.453	38,237
2025-04-16	0.450	0.462	0.450	0.459	0.459	92,685
2025-04-15	0.452	0.456	0.439	0.444	0.444	138,614
2025-04-14	0.447	0.456	0.440	0.456	0.456	150,123
2025-04-11	0.452	0.453	0.437	0.447	0.447	48,040
2025-04-10	0.448	0.454	0.444	0.452	0.452	22,975
2025-04-09	0.436	0.454	0.436	0.445	0.445	62,594
2025-04-08	0.439	0.448	0.432	0.448	0.448	83,896
2025-04-07	0.438	0.439	0.395	0.439	0.439	159,764
2025-04-04	0.454	0.454	0.423	0.447	0.447	94,779
2025-04-03	0.457	0.457	0.445	0.455	0.455	204,346
2025-04-02	0.460	0.461	0.450	0.457	0.457	57,326
2025-04-01	0.458	0.466	0.452	0.461	0.461	48,469
2025-03-31	0.458	0.458	0.452	0.458	0.458	79,274
2025-03-28	0.451	0.460	0.450	0.458	0.458	30,138
2025-03-27	0.457	0.457	0.450	0.457	0.457	61,767
2025-03-26	0.457	0.458	0.450	0.457	0.457	27,581
2025-03-25	0.463	0.463	0.450	0.458	0.458	58,381
2025-03-24	0.456	0.461	0.450	0.461	0.461	42,980
2025-03-21	0.457	0.460	0.450	0.456	0.456	27,935
2025-03-20	0.458	0.461	0.450	0.457	0.457	112,901
2025-03-19	0.463	0.463	0.450	0.450	0.450	48,669
2025-03-18	0.459	0.463	0.450	0.462	0.462	79,714
2025-03-17	0.460	0.460	0.453	0.460	0.460	13,407
2025-03-14	0.460	0.461	0.452	0.461	0.461	28,717
2025-03-13	0.462	0.462	0.451	0.460	0.460	9,574
2025-03-12	0.447	0.462	0.445	0.462	0.462	42,094
2025-03-11	0.454	0.462	0.444	0.459	0.459	123,440
2025-03-10	0.472	0.474	0.450	0.454	0.454	233,113
2025-03-07	0.466	0.475	0.440	0.472	0.472	68,004
2025-03-06	0.466	0.466	0.450	0.450	0.450	17,256
2025-03-05	0.457	0.470	0.453	0.466	0.466	37,162
2025-03-04	0.474	0.474	0.457	0.470	0.470	54,619
2025-03-03	0.475	0.475	0.463	0.474	0.474	46,902
2025-02-28	0.460	0.475	0.459	0.475	0.475	81,348
2025-02-27	0.457	0.475	0.457	0.463	0.463	82,249
2025-02-26	0.452	0.464	0.451	0.464	0.464	56,838
2025-02-25	0.449	0.462	0.445	0.462	0.462	118,648
2025-02-24	0.445	0.451	0.440	0.450	0.450	63,138
2025-02-21	0.433	0.456	0.432	0.454	0.454	148,734
2025-02-20	0.437	0.447	0.430	0.442	0.442	147,410
2025-02-19	0.470	0.472	0.435	0.438	0.438	232,588
2025-02-18	0.467	0.475	0.462	0.472	0.472	310,482
2025-02-17	0.463	0.467	0.461	0.467	0.467	201,407

← NewerPage 7 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.