Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.715	0.715	0.715	0.715	0.715	2,353
2024-05-23	0.670	0.670	0.670	0.670	0.670	14,000
2024-05-22	0.715	0.715	0.715	0.715	0.715	0
2024-05-21	0.715	0.715	0.715	0.715	0.715	0
2024-05-20	0.650	0.715	0.650	0.715	0.715	201
2024-05-17	0.700	0.700	0.700	0.700	0.700	0
2024-05-16	0.650	0.700	0.650	0.700	0.700	17,422
2024-05-15	0.700	0.730	0.700	0.730	0.730	589
2024-05-14	0.685	0.685	0.685	0.685	0.685	1,423
2024-05-13	0.665	0.730	0.665	0.730	0.730	3,002
2024-05-10	0.730	0.730	0.730	0.730	0.730	0
2024-05-09	0.730	0.730	0.730	0.730	0.730	0
2024-05-08	0.665	0.730	0.665	0.730	0.730	1,784
2024-05-07	0.750	0.750	0.750	0.750	0.750	0
2024-05-06	0.750	0.750	0.750	0.750	0.750	0
2024-05-02	0.690	0.750	0.690	0.750	0.750	219
2024-04-30	0.750	0.750	0.750	0.750	0.750	0
2024-04-29	0.750	0.750	0.750	0.750	0.750	0
2024-04-26	0.690	0.750	0.690	0.750	0.750	2,574
2024-04-25	0.690	0.690	0.690	0.690	0.690	1,770
2024-04-24	0.700	0.700	0.700	0.700	0.700	0
2024-04-23	0.700	0.700	0.700	0.700	0.700	122
2024-04-22	0.680	0.680	0.680	0.680	0.680	0
2024-04-19	0.680	0.680	0.680	0.680	0.680	553
2024-04-18	0.675	0.675	0.675	0.675	0.675	252
2024-04-17	0.735	0.750	0.735	0.750	0.750	4,943
2024-04-16	0.735	0.735	0.735	0.735	0.735	550
2024-04-15	0.730	0.730	0.730	0.730	0.730	7,050
2024-04-12	0.730	0.730	0.730	0.730	0.730	0
2024-04-11	0.730	0.730	0.730	0.730	0.730	2
2024-04-10	0.670	0.670	0.670	0.670	0.670	30
2024-04-09	0.730	0.730	0.730	0.730	0.730	0
2024-04-08	0.730	0.730	0.730	0.730	0.730	0
2024-04-05	0.665	0.730	0.665	0.730	0.730	1,242
2024-04-04	0.735	0.735	0.735	0.735	0.735	0
2024-04-03	0.735	0.735	0.735	0.735	0.735	110
2024-04-02	0.700	0.700	0.700	0.700	0.700	0
2024-03-28	0.700	0.700	0.700	0.700	0.700	1,000
2024-03-27	0.700	0.700	0.700	0.700	0.700	0
2024-03-26	0.700	0.700	0.700	0.700	0.700	0
2024-03-25	0.700	0.700	0.700	0.700	0.700	0
2024-03-22	0.700	0.700	0.700	0.700	0.700	6,530
2024-03-21	0.665	0.700	0.665	0.700	0.700	5,054
2024-03-20	0.670	0.670	0.670	0.670	0.670	2,501
2024-03-19	0.685	0.685	0.685	0.685	0.685	0
2024-03-18	0.685	0.685	0.685	0.685	0.685	900
2024-03-15	0.685	0.685	0.685	0.685	0.685	2,200
2024-03-14	0.700	0.700	0.700	0.700	0.700	0
2024-03-13	0.700	0.700	0.700	0.700	0.700	959
2024-03-12	0.700	0.700	0.700	0.700	0.700	7,476
2024-03-11	0.685	0.685	0.685	0.685	0.685	0
2024-03-08	0.685	0.685	0.685	0.685	0.685	0
2024-03-07	0.685	0.685	0.685	0.685	0.685	0
2024-03-06	0.685	0.685	0.685	0.685	0.685	2,300
2024-03-05	0.685	0.685	0.685	0.685	0.685	59
2024-03-04	0.685	0.685	0.685	0.685	0.685	707
2024-03-01	0.765	0.765	0.765	0.765	0.765	120
2024-02-29	0.700	0.770	0.700	0.770	0.770	5,100
2024-02-28	0.700	0.700	0.700	0.700	0.700	9,572
2024-02-27	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 11 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.