Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.240	1.460	1.240	1.460	1.460	22,272
2023-11-28	1.100	1.200	1.100	1.200	1.200	29,278
2023-11-27	1.100	1.100	1.100	1.100	1.100	0
2023-11-24	1.100	1.100	1.100	1.100	1.100	0
2023-11-23	1.100	1.100	1.100	1.100	1.100	25,091
2023-11-22	1.150	1.150	1.150	1.150	1.150	110
2023-11-21	1.130	1.130	1.130	1.130	1.130	0
2023-11-20	1.130	1.130	1.130	1.130	1.130	1,333
2023-11-17	1.120	1.120	1.120	1.120	1.120	898
2023-11-16	1.120	1.120	1.120	1.120	1.120	1,860
2023-11-15	1.130	1.130	1.090	1.090	1.090	1,445
2023-11-14	1.100	1.100	1.100	1.100	1.100	39
2023-11-13	1.140	1.140	1.140	1.140	1.140	0
2023-11-10	1.050	1.140	1.050	1.140	1.140	15,173
2023-11-09	1.090	1.090	1.080	1.080	1.080	5,829
2023-11-08	1.070	1.150	1.070	1.150	1.150	11,131
2023-11-07	1.180	1.180	1.180	1.180	1.180	0
2023-11-06	1.160	1.180	1.160	1.180	1.180	2,923
2023-11-03	1.160	1.190	1.160	1.190	1.190	9,417
2023-11-02	1.130	1.150	1.130	1.150	1.150	9,928
2023-10-31	1.050	1.050	1.050	1.050	1.050	34,892
2023-10-30	1.270	1.270	1.210	1.210	1.210	13,757
2023-10-27	1.200	1.200	1.200	1.200	1.200	6,621
2023-10-26	1.120	1.120	1.120	1.120	1.120	1,000
2023-10-25	1.150	1.150	1.150	1.150	1.150	0
2023-10-24	1.150	1.150	1.150	1.150	1.150	0
2023-10-23	1.150	1.150	1.150	1.150	1.150	0
2023-10-20	1.150	1.150	1.150	1.150	1.150	1,699
2023-10-19	1.100	1.140	1.100	1.140	1.140	11,650
2023-10-18	1.140	1.140	1.140	1.140	1.140	1,693
2023-10-17	1.140	1.140	1.080	1.080	1.080	5,114
2023-10-16	1.160	1.160	1.150	1.150	1.150	842
2023-10-13	1.180	1.180	1.180	1.180	1.180	2
2023-10-12	1.110	1.110	1.110	1.110	1.110	10,900
2023-10-11	1.140	1.140	1.140	1.140	1.140	13,093
2023-10-10	1.100	1.100	1.100	1.100	1.100	0
2023-10-09	1.100	1.100	1.100	1.100	1.100	10
2023-10-06	1.140	1.140	1.140	1.140	1.140	80
2023-10-05	1.100	1.140	1.100	1.140	1.140	11,496
2023-10-04	1.200	1.200	1.200	1.200	1.200	0
2023-10-03	1.200	1.200	1.200	1.200	1.200	100
2023-10-02	1.100	1.100	1.100	1.100	1.100	13,318
2023-09-29	1.200	1.200	1.200	1.200	1.200	184
2023-09-28	1.200	1.200	1.200	1.200	1.200	1,920
2023-09-27	1.200	1.200	1.200	1.200	1.200	2,206
2023-09-26	1.170	1.170	1.170	1.170	1.170	3,179
2023-09-25	1.160	1.160	1.160	1.160	1.160	774
2023-09-22	1.160	1.160	1.160	1.160	1.160	0
2023-09-21	1.160	1.160	1.160	1.160	1.160	725
2023-09-20	1.070	1.150	1.070	1.150	1.150	3,530
2023-09-19	1.070	1.070	1.070	1.070	1.070	0
2023-09-18	1.070	1.070	1.070	1.070	1.070	24,818
2023-09-15	1.170	1.170	1.170	1.170	1.170	0
2023-09-14	1.170	1.170	1.170	1.170	1.170	0
2023-09-13	1.170	1.170	1.170	1.170	1.170	0
2023-09-12	1.170	1.170	1.170	1.170	1.170	2,000
2023-09-11	1.140	1.140	1.140	1.140	1.140	0
2023-09-08	1.140	1.140	1.140	1.140	1.140	0
2023-09-07	1.140	1.140	1.140	1.140	1.140	4,179
2023-09-06	1.190	1.190	1.140	1.140	1.140	8,732

← NewerPage 13 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.