Capital Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.200 | 7.450 | 7.150 | 7.200 | 7.200 | 46,026 |
| 2026-10-15 | 7.250 | 7.450 | 7.100 | 7.300 | 7.300 | 117,345 |
| 2026-10-14 | 7.150 | 7.550 | 6.950 | 7.250 | 7.250 | 206,248 |
| 2026-10-13 | 6.800 | 7.450 | 6.800 | 7.000 | 7.000 | 363,388 |
| 2026-10-12 | 8.000 | 8.000 | 6.750 | 6.950 | 6.950 | 496,044 |
| 2026-10-09 | 8.100 | 8.150 | 7.650 | 7.900 | 7.900 | 363,272 |
| 2026-10-08 | 8.350 | 8.500 | 8.000 | 8.100 | 8.100 | 174,030 |
| 2026-10-07 | 8.750 | 9.050 | 8.300 | 8.350 | 8.350 | 236,794 |
| 2026-10-06 | 8.600 | 8.600 | 8.400 | 8.600 | 8.600 | 56,918 |
| 2026-10-05 | 8.900 | 8.900 | 8.250 | 8.400 | 8.400 | 197,270 |
| 2026-10-02 | 9.350 | 9.350 | 8.800 | 8.800 | 8.800 | 216,312 |
| 2026-10-01 | 9.100 | 9.850 | 9.000 | 9.200 | 9.200 | 396,065 |
| 2026-09-30 | 9.200 | 9.600 | 8.800 | 8.950 | 8.950 | 119,109 |
| 2026-09-29 | 8.600 | 9.350 | 8.500 | 9.300 | 9.300 | 204,731 |
| 2026-09-28 | 9.250 | 9.300 | 8.350 | 8.600 | 8.600 | 322,641 |
| 2026-09-25 | 9.500 | 9.650 | 9.050 | 9.150 | 9.150 | 155,299 |
| 2026-09-24 | 9.800 | 9.950 | 9.250 | 9.600 | 9.600 | 312,729 |
| 2026-09-23 | 8.850 | 9.700 | 8.750 | 9.500 | 9.500 | 537,250 |
| 2026-09-22 | 8.150 | 8.950 | 8.050 | 8.700 | 8.700 | 325,732 |
| 2026-09-21 | 8.650 | 9.250 | 8.400 | 8.400 | 8.400 | 352,833 |
| 2026-09-18 | 8.950 | 9.500 | 8.500 | 8.500 | 8.500 | 223,350 |
| 2026-09-17 | 9.250 | 9.400 | 8.550 | 8.850 | 8.850 | 431,624 |
| 2026-09-16 | 9.100 | 9.900 | 8.650 | 9.450 | 9.450 | 500,083 |
| 2026-09-15 | 8.800 | 8.900 | 7.950 | 8.900 | 8.900 | 532,077 |
| 2026-09-14 | 8.750 | 10.200 | 8.500 | 9.000 | 9.000 | 1,132,732 |
| 2026-09-11 | 6.600 | 8.500 | 6.450 | 8.350 | 8.350 | 1,529,850 |
| 2026-09-10 | 9.000 | 9.150 | 6.600 | 6.600 | 6.600 | 1,227,918 |
| 2026-09-09 | 10.300 | 10.400 | 8.950 | 9.000 | 9.000 | 387,759 |
| 2026-09-08 | 10.800 | 11.100 | 9.950 | 10.300 | 10.300 | 365,796 |
| 2026-09-07 | 10.700 | 11.400 | 9.800 | 10.800 | 10.800 | 612,928 |
| 2026-09-04 | 9.000 | 10.800 | 8.200 | 10.400 | 10.400 | 1,379,140 |
| 2026-09-03 | 13.500 | 14.800 | 9.750 | 9.750 | 9.750 | 1,513,831 |
| 2026-09-02 | 10.400 | 12.800 | 10.300 | 12.800 | 12.800 | 1,021,498 |
| 2026-09-01 | 8.450 | 10.500 | 8.250 | 10.300 | 10.300 | 1,758,461 |
| 2026-08-31 | 6.150 | 8.150 | 5.950 | 8.150 | 8.150 | 913,548 |
| 2026-08-28 | 6.350 | 6.600 | 5.550 | 6.150 | 6.150 | 860,141 |
| 2026-08-27 | 5.800 | 6.600 | 5.250 | 5.950 | 5.950 | 1,825,351 |
| 2026-08-26 | 4.540 | 5.650 | 4.520 | 5.650 | 5.650 | 993,578 |
| 2026-08-25 | 3.680 | 4.800 | 3.640 | 4.520 | 4.520 | 852,985 |
| 2026-08-24 | 3.680 | 3.900 | 3.600 | 3.640 | 3.640 | 437,489 |
| 2026-08-21 | 2.980 | 3.780 | 2.960 | 3.780 | 3.780 | 739,536 |
| 2026-08-20 | 2.960 | 2.980 | 2.880 | 2.900 | 2.900 | 74,365 |
| 2026-08-19 | 2.760 | 3.080 | 2.740 | 2.920 | 2.920 | 214,872 |
| 2026-08-18 | 2.760 | 2.920 | 2.700 | 2.860 | 2.860 | 134,437 |
| 2026-08-17 | 3.000 | 3.020 | 2.700 | 2.740 | 2.740 | 336,350 |
| 2026-08-14 | 3.080 | 3.180 | 2.860 | 2.980 | 2.980 | 540,950 |
| 2026-08-13 | 2.400 | 3.080 | 2.400 | 3.080 | 3.080 | 859,202 |
| 2026-08-12 | 2.260 | 2.560 | 2.200 | 2.400 | 2.400 | 331,023 |
| 2026-08-11 | 2.280 | 2.340 | 2.240 | 2.280 | 2.280 | 113,730 |
| 2026-08-10 | 2.380 | 2.420 | 2.300 | 2.340 | 2.340 | 164,355 |
| 2026-08-07 | 2.560 | 2.720 | 2.360 | 2.360 | 2.360 | 471,670 |
| 2026-08-06 | 2.040 | 2.700 | 2.020 | 2.540 | 2.540 | 524,295 |
| 2026-08-05 | 2.000 | 2.100 | 1.980 | 2.040 | 2.040 | 35,022 |
| 2026-08-04 | 2.040 | 2.160 | 2.000 | 2.020 | 2.020 | 83,832 |
| 2026-08-03 | 1.850 | 2.220 | 1.810 | 2.060 | 2.060 | 149,811 |
| 2026-07-31 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 30,225 |
| 2026-07-30 | 1.880 | 1.920 | 1.820 | 1.900 | 1.900 | 57,446 |
| 2026-07-29 | 2.000 | 2.000 | 1.850 | 1.850 | 1.850 | 79,799 |
| 2026-07-28 | 1.980 | 2.040 | 1.870 | 1.940 | 1.940 | 177,597 |
| 2026-07-27 | 2.040 | 2.080 | 1.990 | 2.000 | 2.000 | 40,460 |
Page 1 of 2 · 65 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.