Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.670	0.670	0.670	0.670	0.670	1
2024-02-23	0.700	0.700	0.700	0.700	0.700	6,800
2024-02-22	0.700	0.700	0.700	0.700	0.700	1,200
2024-02-21	0.705	0.705	0.705	0.705	0.705	0
2024-02-20	0.705	0.705	0.705	0.705	0.705	950
2024-02-19	0.740	0.740	0.740	0.740	0.740	0
2024-02-16	0.740	0.740	0.740	0.740	0.740	0
2024-02-15	0.740	0.740	0.740	0.740	0.740	0
2024-02-14	0.740	0.740	0.740	0.740	0.740	4,135
2024-02-13	0.740	0.740	0.740	0.740	0.740	0
2024-02-12	0.740	0.740	0.740	0.740	0.740	0
2024-02-09	0.740	0.740	0.740	0.740	0.740	0
2024-02-08	0.740	0.740	0.740	0.740	0.740	4,879
2024-02-07	0.740	0.740	0.740	0.740	0.740	200
2024-02-06	0.720	0.730	0.720	0.730	0.730	5,450
2024-02-05	0.665	0.730	0.665	0.730	0.730	2,982
2024-02-02	0.660	0.660	0.660	0.660	0.660	58,038
2024-02-01	0.715	0.715	0.715	0.715	0.715	20,000
2024-01-31	0.780	0.780	0.780	0.780	0.780	10,236
2024-01-30	0.800	0.800	0.800	0.800	0.800	7,764
2024-01-29	0.805	0.805	0.800	0.800	0.800	17,000
2024-01-26	0.870	0.870	0.870	0.870	0.870	0
2024-01-25	0.870	0.870	0.870	0.870	0.870	0
2024-01-24	0.870	0.870	0.870	0.870	0.870	0
2024-01-23	0.870	0.870	0.870	0.870	0.870	0
2024-01-22	0.870	0.870	0.870	0.870	0.870	0
2024-01-19	0.870	0.870	0.870	0.870	0.870	0
2024-01-18	0.870	0.870	0.870	0.870	0.870	0
2024-01-17	0.870	0.870	0.870	0.870	0.870	0
2024-01-16	0.870	0.870	0.870	0.870	0.870	0
2024-01-15	0.870	0.870	0.870	0.870	0.870	0
2024-01-12	0.870	0.870	0.870	0.870	0.870	1
2024-01-11	0.800	0.820	0.800	0.820	0.820	6,072
2024-01-10	0.880	0.880	0.880	0.880	0.880	3
2024-01-09	0.800	0.800	0.800	0.800	0.800	27,811
2024-01-08	0.880	0.880	0.870	0.870	0.870	6,500
2024-01-05	0.900	0.900	0.900	0.900	0.900	9,200
2024-01-04	0.950	0.950	0.940	0.940	0.940	3,850
2024-01-03	0.880	0.880	0.880	0.880	0.880	26,027
2024-01-02	0.800	0.800	0.800	0.800	0.800	5,130
2023-12-29	0.810	0.810	0.810	0.810	0.810	445
2023-12-28	0.790	0.790	0.790	0.790	0.790	29,542
2023-12-27	0.780	0.780	0.750	0.750	0.750	19,221
2023-12-22	0.810	0.810	0.800	0.800	0.800	48,130
2023-12-21	0.800	0.840	0.800	0.840	0.840	11,139
2023-12-20	0.840	0.840	0.840	0.840	0.840	76,399
2023-12-19	0.920	0.920	0.920	0.920	0.920	90,321
2023-12-18	1.100	1.190	1.100	1.190	1.190	1,476
2023-12-15	1.100	1.100	1.100	1.100	1.100	29
2023-12-14	1.100	1.100	1.100	1.100	1.100	40
2023-12-13	1.100	1.100	1.100	1.100	1.100	1,398
2023-12-12	1.130	1.130	1.120	1.120	1.120	1,450
2023-12-11	1.130	1.130	1.130	1.130	1.130	2,662
2023-12-08	1.180	1.180	1.170	1.170	1.170	12,207
2023-12-07	1.180	1.190	1.180	1.190	1.190	805,968
2023-12-06	1.150	1.150	1.100	1.100	1.100	118,978
2023-12-05	1.090	1.170	1.090	1.170	1.170	16,198
2023-12-04	1.320	1.320	1.270	1.270	1.270	31,189
2023-12-01	1.320	1.380	1.320	1.380	1.380	3,481
2023-11-30	1.400	1.400	1.310	1.310	1.310	8,622

← NewerPage 12 of 21 · 1,251 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.