Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.795	0.795	0.795	0.795	0.795	0
2024-08-19	0.795	0.795	0.795	0.795	0.795	0
2024-08-16	0.795	0.795	0.795	0.795	0.795	2,645
2024-08-14	0.790	0.790	0.790	0.790	0.790	0
2024-08-13	0.750	0.790	0.750	0.790	0.790	2,781
2024-08-12	0.790	0.790	0.790	0.790	0.790	1,134
2024-08-09	0.790	0.790	0.790	0.790	0.790	0
2024-08-08	0.790	0.790	0.790	0.790	0.790	0
2024-08-07	0.720	0.790	0.720	0.790	0.790	6,300
2024-08-06	0.800	0.800	0.800	0.800	0.800	0
2024-08-05	0.800	0.800	0.800	0.800	0.800	0
2024-08-02	0.800	0.800	0.800	0.800	0.800	325
2024-08-01	0.800	0.800	0.800	0.800	0.800	0
2024-07-31	0.800	0.800	0.800	0.800	0.800	0
2024-07-30	0.800	0.800	0.800	0.800	0.800	0
2024-07-29	0.800	0.800	0.800	0.800	0.800	0
2024-07-26	0.730	0.800	0.730	0.800	0.800	300
2024-07-25	0.720	0.720	0.720	0.720	0.720	10
2024-07-24	0.800	0.800	0.800	0.800	0.800	0
2024-07-23	0.800	0.800	0.800	0.800	0.800	0
2024-07-22	0.800	0.800	0.800	0.800	0.800	300
2024-07-19	0.775	0.800	0.775	0.800	0.800	5,806
2024-07-18	0.750	0.750	0.750	0.750	0.750	1,915
2024-07-17	0.740	0.740	0.740	0.740	0.740	7,000
2024-07-16	0.730	0.730	0.730	0.730	0.730	1,423
2024-07-15	0.730	0.730	0.730	0.730	0.730	150
2024-07-12	0.730	0.730	0.730	0.730	0.730	100
2024-07-11	0.695	0.695	0.695	0.695	0.695	0
2024-07-10	0.695	0.695	0.695	0.695	0.695	306
2024-07-09	0.730	0.730	0.730	0.730	0.730	0
2024-07-08	0.730	0.730	0.730	0.730	0.730	0
2024-07-05	0.730	0.730	0.730	0.730	0.730	0
2024-07-04	0.730	0.730	0.730	0.730	0.730	327
2024-07-03	0.750	0.750	0.750	0.750	0.750	1,173
2024-07-02	0.760	0.760	0.760	0.760	0.760	2,163
2024-07-01	0.750	0.750	0.750	0.750	0.750	20,000
2024-06-28	0.720	0.720	0.720	0.720	0.720	200
2024-06-27	0.695	0.695	0.695	0.695	0.695	0
2024-06-26	0.695	0.695	0.695	0.695	0.695	0
2024-06-25	0.710	0.710	0.695	0.695	0.695	2,494
2024-06-24	0.710	0.710	0.710	0.710	0.710	120
2024-06-21	0.710	0.710	0.710	0.710	0.710	0
2024-06-20	0.710	0.710	0.710	0.710	0.710	0
2024-06-19	0.710	0.710	0.710	0.710	0.710	0
2024-06-18	0.710	0.710	0.710	0.710	0.710	0
2024-06-17	0.710	0.710	0.710	0.710	0.710	4,381
2024-06-14	0.680	0.710	0.680	0.710	0.710	3,042
2024-06-13	0.710	0.710	0.710	0.710	0.710	0
2024-06-12	0.710	0.710	0.710	0.710	0.710	1,840
2024-06-11	0.720	0.720	0.720	0.720	0.720	0
2024-06-10	0.720	0.720	0.720	0.720	0.720	0
2024-06-07	0.720	0.720	0.720	0.720	0.720	0
2024-06-06	0.720	0.720	0.720	0.720	0.720	0
2024-06-05	0.720	0.720	0.720	0.720	0.720	0
2024-06-04	0.720	0.720	0.720	0.720	0.720	12,356
2024-06-03	0.720	0.720	0.720	0.720	0.720	0
2024-05-31	0.720	0.720	0.720	0.720	0.720	100
2024-05-29	0.670	0.670	0.670	0.670	0.670	165
2024-05-28	0.715	0.715	0.715	0.715	0.715	0
2024-05-27	0.715	0.715	0.715	0.715	0.715	0

← NewerPage 10 of 21 · 1,254 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.