Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.450	0.463	0.440	0.462	0.462	288,366
2025-02-13	0.451	0.457	0.438	0.450	0.450	235,585
2025-02-12	0.459	0.459	0.450	0.458	0.458	126,878
2025-02-11	0.459	0.459	0.450	0.459	0.459	177,652
2025-02-10	0.450	0.459	0.444	0.457	0.457	659,105
2025-02-07	0.448	0.450	0.440	0.450	0.450	88,696
2025-02-06	0.439	0.454	0.435	0.446	0.446	144,694
2025-02-05	0.435	0.439	0.430	0.439	0.439	54,725
2025-02-04	0.440	0.440	0.428	0.440	0.440	104,599
2025-02-03	0.437	0.442	0.436	0.440	0.440	34,530
2025-01-31	0.440	0.442	0.437	0.437	0.437	59,461
2025-01-30	0.435	0.440	0.435	0.440	0.440	29,860
2025-01-29	0.433	0.442	0.430	0.440	0.440	211,782
2025-01-28	0.441	0.441	0.435	0.435	0.435	78,526
2025-01-27	0.424	0.446	0.424	0.442	0.442	96,899
2025-01-24	0.425	0.448	0.420	0.434	0.434	147,938
2025-01-23	0.428	0.430	0.424	0.430	0.430	65,649
2025-01-22	0.440	0.440	0.428	0.435	0.435	38,922
2025-01-21	0.449	0.449	0.436	0.439	0.439	116,424
2025-01-20	0.446	0.450	0.436	0.449	0.449	221,741
2025-01-17	0.435	0.442	0.428	0.441	0.441	115,449
2025-01-16	0.429	0.442	0.420	0.435	0.435	102,746
2025-01-15	0.432	0.441	0.422	0.441	0.441	59,371
2025-01-14	0.435	0.435	0.420	0.434	0.434	18,859
2025-01-13	0.436	0.436	0.425	0.436	0.436	31,410
2025-01-10	0.430	0.436	0.428	0.436	0.436	6,724
2025-01-09	0.430	0.439	0.428	0.436	0.436	92,583
2025-01-08	0.436	0.442	0.429	0.430	0.430	107,135
2025-01-07	0.439	0.446	0.430	0.443	0.443	63,428
2025-01-03	0.430	0.439	0.429	0.437	0.437	61,638
2025-01-02	0.430	0.432	0.411	0.432	0.432	79,643
2024-12-30	0.408	0.434	0.408	0.430	0.430	159,146
2024-12-27	0.404	0.419	0.395	0.417	0.417	65,642
2024-12-23	0.394	0.410	0.390	0.405	0.405	287,780
2024-12-20	0.391	0.410	0.390	0.395	0.395	153,206
2024-12-19	0.400	0.400	0.383	0.398	0.398	143,803
2024-12-18	0.400	0.412	0.381	0.408	0.408	260,708
2024-12-17	0.402	0.416	0.394	0.400	0.400	157,117
2024-12-16	0.413	0.420	0.401	0.409	0.409	67,352
2024-12-13	0.400	0.417	0.394	0.413	0.413	289,163
2024-12-12	0.420	0.422	0.404	0.418	0.418	122,871
2024-12-11	0.424	0.428	0.410	0.422	0.422	139,295
2024-12-10	0.440	0.440	0.412	0.428	0.428	182,700
2024-12-09	0.424	0.448	0.400	0.440	0.440	324,507
2024-12-06	0.432	0.439	0.415	0.428	0.428	148,795
2024-12-05	0.442	0.442	0.430	0.432	0.432	29,898
2024-12-04	0.438	0.442	0.425	0.442	0.442	134,959
2024-12-03	0.461	0.463	0.420	0.438	0.438	314,141
2024-12-02	0.467	0.467	0.450	0.460	0.460	213,719
2024-11-29	0.456	0.469	0.456	0.468	0.468	91,908
2024-11-28	0.475	0.490	0.450	0.462	0.462	1,473,685
2024-11-27	0.455	0.475	0.452	0.470	0.470	664,703
2024-11-26	0.458	0.464	0.451	0.463	0.463	90,144
2024-11-25	0.450	0.466	0.450	0.465	0.465	450,120
2024-11-22	0.450	0.454	0.441	0.453	0.453	95,016
2024-11-21	0.441	0.454	0.441	0.454	0.454	76,650
2024-11-20	0.448	0.457	0.438	0.449	0.449	510,091
2024-11-19	0.447	0.455	0.442	0.450	0.450	91,386
2024-11-18	0.459	0.459	0.446	0.454	0.454	75,257
2024-11-15	0.457	0.460	0.450	0.459	0.459	111,564

← NewerPage 8 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.