Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.472	0.495	0.466	0.490	0.490	140,516
2026-10-15	0.470	0.484	0.465	0.480	0.480	129,893
2026-10-14	0.473	0.474	0.463	0.470	0.470	38,908
2026-10-13	0.479	0.479	0.461	0.474	0.474	46,652
2026-10-12	0.485	0.487	0.470	0.479	0.479	172,217
2026-10-09	0.480	0.485	0.473	0.485	0.485	36,129
2026-10-08	0.478	0.487	0.470	0.481	0.481	68,901
2026-10-07	0.496	0.496	0.470	0.480	0.480	72,037
2026-10-06	0.496	0.500	0.480	0.480	0.480	67,250
2026-10-05	0.499	0.502	0.475	0.497	0.497	114,037
2026-10-02	0.500	0.506	0.490	0.499	0.499	139,684
2026-10-01	0.494	0.516	0.480	0.506	0.506	343,317
2026-09-30	0.478	0.497	0.466	0.494	0.494	406,807
2026-09-29	0.456	0.479	0.456	0.479	0.479	232,936
2026-09-28	0.470	0.470	0.450	0.458	0.458	251,564
2026-09-25	0.470	0.470	0.464	0.470	0.470	47,973
2026-09-24	0.470	0.470	0.462	0.470	0.470	7,065
2026-09-23	0.470	0.479	0.467	0.470	0.470	94,409
2026-09-22	0.472	0.480	0.467	0.479	0.479	58,370
2026-09-21	0.480	0.480	0.460	0.468	0.468	104,124
2026-09-18	0.479	0.480	0.469	0.480	0.480	88,933
2026-09-17	0.470	0.480	0.469	0.480	0.480	45,052
2026-09-16	0.480	0.480	0.469	0.479	0.479	33,397
2026-09-15	0.484	0.489	0.470	0.480	0.480	123,143
2026-09-14	0.490	0.490	0.475	0.486	0.486	93,573
2026-09-11	0.495	0.499	0.480	0.490	0.490	79,364
2026-09-10	0.490	0.500	0.488	0.495	0.495	189,771
2026-09-09	0.508	0.508	0.486	0.490	0.490	339,764
2026-09-08	0.538	0.540	0.500	0.506	0.506	421,861
2026-09-07	0.500	0.546	0.490	0.526	0.526	777,777
2026-09-04	0.504	0.510	0.475	0.504	0.504	780,390
2026-09-03	0.514	0.520	0.492	0.504	0.504	513,727
2026-09-02	0.488	0.526	0.477	0.508	0.508	916,555
2026-09-01	0.480	0.494	0.475	0.488	0.488	495,699
2026-08-31	0.461	0.490	0.460	0.480	0.480	809,409
2026-08-28	0.460	0.461	0.450	0.460	0.460	308,228
2026-08-27	0.454	0.461	0.449	0.460	0.460	328,619
2026-08-26	0.464	0.466	0.454	0.454	0.454	110,815
2026-08-25	0.460	0.478	0.450	0.463	0.463	900,348
2026-08-24	0.446	0.461	0.440	0.460	0.460	401,031
2026-08-21	0.447	0.454	0.445	0.452	0.452	153,839
2026-08-20	0.458	0.458	0.445	0.455	0.455	96,055
2026-08-19	0.459	0.470	0.448	0.458	0.458	465,028
2026-08-18	0.463	0.463	0.450	0.459	0.459	200,990
2026-08-17	0.468	0.489	0.450	0.450	0.450	640,814
2026-08-14	0.446	0.464	0.441	0.460	0.460	273,237
2026-08-13	0.453	0.453	0.444	0.453	0.453	129,675
2026-08-12	0.449	0.454	0.442	0.450	0.450	115,551
2026-08-11	0.439	0.449	0.435	0.447	0.447	167,359
2026-08-10	0.439	0.446	0.430	0.439	0.439	417,665
2026-08-07	0.443	0.454	0.430	0.431	0.431	437,329
2026-08-06	0.440	0.447	0.437	0.443	0.443	23,939
2026-08-05	0.443	0.448	0.434	0.440	0.440	44,101
2026-08-04	0.450	0.450	0.430	0.443	0.443	123,422
2026-08-03	0.454	0.456	0.443	0.450	0.450	22,130
2026-07-31	0.457	0.458	0.445	0.454	0.454	29,342
2026-07-30	0.452	0.457	0.440	0.457	0.457	56,887
2026-07-29	0.438	0.455	0.438	0.452	0.452	112,094
2026-07-28	0.432	0.438	0.430	0.438	0.438	54,400
2026-07-27	0.430	0.438	0.430	0.432	0.432	20,918

Page 1 of 5 · 249 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.