Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.457	0.460	0.450	0.459	0.459	111,564
2024-11-14	0.459	0.459	0.447	0.456	0.456	162,211
2024-11-13	0.449	0.460	0.449	0.459	0.459	251,236
2024-11-12	0.452	0.458	0.447	0.457	0.457	82,375
2024-11-08	0.450	0.458	0.446	0.458	0.458	92,566
2024-11-07	0.452	0.460	0.450	0.458	0.458	80,218
2024-11-06	0.460	0.460	0.452	0.452	0.452	36,100
2024-11-05	0.457	0.460	0.450	0.459	0.459	74,557
2024-11-04	0.460	0.460	0.450	0.457	0.457	33,672
2024-10-31	0.456	0.459	0.453	0.457	0.457	31,382
2024-10-30	0.460	0.460	0.456	0.457	0.457	85,812
2024-10-29	0.457	0.467	0.455	0.460	0.460	110,831
2024-10-28	0.465	0.466	0.457	0.457	0.457	74,151
2024-10-25	0.464	0.466	0.456	0.465	0.465	20,914
2024-10-24	0.466	0.470	0.460	0.464	0.464	88,312
2024-10-23	0.470	0.470	0.455	0.467	0.467	85,815
2024-10-22	0.466	0.470	0.460	0.469	0.469	87,919
2024-10-21	0.460	0.469	0.460	0.466	0.466	59,143
2024-10-18	0.465	0.468	0.454	0.468	0.468	96,016
2024-10-17	0.461	0.469	0.450	0.460	0.460	351,791
2024-10-16	0.495	0.500	0.460	0.470	0.470	479,890
2024-10-15	0.460	0.500	0.459	0.499	0.499	1,351,389
2024-10-14	0.460	0.467	0.453	0.460	0.460	61,383
2024-10-11	0.459	0.460	0.450	0.460	0.460	118,463
2024-10-10	0.478	0.478	0.460	0.460	0.460	172,985
2024-10-09	0.464	0.479	0.462	0.479	0.479	40,557
2024-10-08	0.470	0.480	0.463	0.477	0.477	85,881
2024-10-07	0.467	0.479	0.464	0.470	0.470	75,640
2024-10-04	0.472	0.480	0.470	0.479	0.479	32,380
2024-10-03	0.480	0.480	0.470	0.479	0.479	67,985
2024-10-02	0.468	0.480	0.468	0.478	0.478	43,940
2024-10-01	0.478	0.479	0.471	0.479	0.479	44,130
2024-09-30	0.479	0.483	0.470	0.478	0.478	95,698
2024-09-27	0.465	0.484	0.463	0.479	0.479	230,135
2024-09-26	0.486	0.486	0.460	0.477	0.477	146,162
2024-09-25	0.485	0.488	0.476	0.486	0.486	93,057
2024-09-24	0.500	0.506	0.464	0.470	0.470	241,918
2024-09-23	0.494	0.500	0.494	0.500	0.500	20,730
2024-09-20	0.495	0.500	0.494	0.500	0.500	37,550
2024-09-19	0.500	0.506	0.487	0.494	0.494	53,858
2024-09-18	0.504	0.512	0.495	0.500	0.500	94,796
2024-09-17	0.518	0.518	0.493	0.514	0.514	123,941
2024-09-16	0.512	0.518	0.502	0.516	0.516	17,638
2024-09-13	0.514	0.514	0.500	0.514	0.514	74,141
2024-09-12	0.498	0.512	0.490	0.512	0.512	91,833
2024-09-11	0.506	0.508	0.490	0.498	0.498	55,500
2024-09-10	0.500	0.510	0.492	0.506	0.506	34,861
2024-09-09	0.518	0.524	0.482	0.510	0.510	162,094
2024-09-06	0.520	0.524	0.504	0.524	0.524	94,109
2024-09-05	0.520	0.530	0.506	0.520	0.520	482,129
2024-09-04	0.520	0.530	0.500	0.520	0.520	183,109
2024-09-03	0.532	0.538	0.516	0.528	0.528	184,448
2024-09-02	0.538	0.540	0.504	0.540	0.540	301,329
2024-08-30	0.499	0.546	0.499	0.538	0.538	658,881
2024-08-29	0.477	0.490	0.472	0.490	0.490	205,287
2024-08-28	0.455	0.486	0.452	0.470	0.470	205,348
2024-08-27	0.456	0.456	0.445	0.455	0.455	40,083
2024-08-26	0.452	0.458	0.447	0.450	0.450	164,885
2024-08-23	0.451	0.457	0.446	0.457	0.457	125,505
2024-08-22	0.451	0.451	0.442	0.450	0.450	96,406

← NewerPage 9 of 13 · 763 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.