Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.140	1.190	1.140	1.190	1.190	3,080
2023-09-04	1.100	1.100	1.100	1.100	1.100	12,080
2023-09-01	1.190	1.190	1.190	1.190	1.190	500
2023-08-31	1.230	1.230	1.230	1.230	1.230	0
2023-08-30	1.230	1.230	1.230	1.230	1.230	0
2023-08-29	1.230	1.230	1.230	1.230	1.230	1,000
2023-08-28	1.200	1.200	1.200	1.200	1.200	0
2023-08-25	1.200	1.200	1.200	1.200	1.200	0
2023-08-24	1.100	1.200	1.100	1.200	1.200	22,507
2023-08-23	1.150	1.150	1.150	1.150	1.150	0
2023-08-22	1.150	1.150	1.150	1.150	1.150	3,558
2023-08-21	1.200	1.200	1.190	1.190	1.190	10,266
2023-08-18	1.250	1.250	1.250	1.250	1.250	2,600
2023-08-17	1.210	1.210	1.210	1.210	1.210	8,944
2023-08-16	1.270	1.270	1.270	1.270	1.270	1,952
2023-08-14	1.270	1.270	1.270	1.270	1.270	5,763
2023-08-11	1.220	1.220	1.220	1.220	1.220	3,050
2023-08-10	1.230	1.230	1.230	1.230	1.230	2,500
2023-08-09	1.250	1.250	1.250	1.250	1.250	0
2023-08-08	1.250	1.250	1.250	1.250	1.250	0
2023-08-07	1.250	1.250	1.250	1.250	1.250	0
2023-08-04	1.250	1.250	1.250	1.250	1.250	0
2023-08-03	1.250	1.250	1.250	1.250	1.250	0
2023-08-02	1.250	1.250	1.250	1.250	1.250	4,300
2023-08-01	1.220	1.220	1.220	1.220	1.220	0
2023-07-31	1.220	1.220	1.220	1.220	1.220	200
2023-07-28	1.270	1.270	1.270	1.270	1.270	0
2023-07-27	1.260	1.270	1.260	1.270	1.270	2,550
2023-07-26	1.260	1.280	1.260	1.280	1.280	3,758
2023-07-25	1.290	1.290	1.290	1.290	1.290	0
2023-07-24	1.290	1.290	1.290	1.290	1.290	0
2023-07-21	1.280	1.290	1.280	1.290	1.290	17,960
2023-07-20	1.270	1.270	1.270	1.270	1.270	8,061
2023-07-19	1.220	1.220	1.220	1.220	1.220	0
2023-07-18	1.220	1.220	1.220	1.220	1.220	800
2023-07-17	1.220	1.220	1.220	1.220	1.220	2,500
2023-07-14	1.250	1.250	1.250	1.250	1.250	0
2023-07-13	1.250	1.250	1.250	1.250	1.250	227
2023-07-12	1.250	1.250	1.250	1.250	1.250	800
2023-07-11	1.340	1.340	1.340	1.340	1.340	1,401
2023-07-10	1.380	1.380	1.380	1.380	1.380	0
2023-07-07	1.380	1.380	1.380	1.380	1.380	568
2023-07-06	1.350	1.360	1.350	1.360	1.360	2,365
2023-07-05	1.230	1.230	1.230	1.230	1.230	0
2023-07-04	1.340	1.340	1.230	1.230	1.230	2,604
2023-07-03	1.230	1.230	1.200	1.200	1.200	6,500
2023-06-30	1.320	1.320	1.320	1.320	1.320	500
2023-06-29	1.230	1.340	1.230	1.340	1.340	1,350
2023-06-28	1.230	1.230	1.230	1.230	1.230	1,200
2023-06-27	1.230	1.230	1.230	1.230	1.230	939
2023-06-26	1.360	1.360	1.360	1.360	1.360	0
2023-06-23	1.360	1.360	1.360	1.360	1.360	0
2023-06-22	1.360	1.360	1.360	1.360	1.360	0
2023-06-21	1.360	1.360	1.360	1.360	1.360	0
2023-06-20	1.510	1.510	1.360	1.360	1.360	964
2023-06-19	1.510	1.510	1.510	1.510	1.510	1,120
2023-06-16	1.280	1.380	1.280	1.380	1.380	6,782
2023-06-15	1.240	1.240	1.240	1.240	1.240	25,670
2023-06-14	1.230	1.230	1.230	1.230	1.230	0
2023-06-13	1.150	1.230	1.150	1.230	1.230	5,035

← NewerPage 14 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.