Capital Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 19,264 |
| 2023-06-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 11,008 |
| 2023-06-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,620 |
| 2023-06-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 882 |
| 2023-06-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,574 |
| 2023-06-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2023-06-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-05-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-05-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 200 |
| 2023-05-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,810 |
| 2023-05-26 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 21,538 |
| 2023-05-25 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 15,336 |
| 2023-05-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-05-23 | 1.080 | 1.190 | 1.080 | 1.190 | 1.190 | 601 |
| 2023-05-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-05-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-05-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 11,200 |
| 2023-05-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2023-05-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 240 |
| 2023-05-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 5,130 |
| 2023-05-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-05-11 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 5,502 |
| 2023-05-10 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 5,123 |
| 2023-05-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2023-05-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2023-05-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 410 |
| 2023-05-04 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 1,350 |
| 2023-05-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,779 |
| 2023-04-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 641 |
| 2023-04-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 150 |
| 2023-04-26 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 5,791 |
| 2023-04-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2023-04-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 9,010 |
| 2023-04-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-04-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 700 |
| 2023-04-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 70 |
| 2023-04-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6,450 |
| 2023-04-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,500 |
| 2023-04-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2023-04-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-04-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2023-04-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,050 |
| 2023-04-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8,900 |
| 2023-04-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-04-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-04-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 132 |
| 2023-03-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-03-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-03-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-03-28 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 11,057 |
| 2023-03-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,260 |
| 2023-03-24 | 1.150 | 1.150 | 1.070 | 1.070 | 1.070 | 756 |
| 2023-03-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-03-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 11,075 |
| 2023-03-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8,500 |
| 2023-03-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 7,675 |
| 2023-03-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,625 |
| 2023-03-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2023-03-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 12,063 |
| 2023-03-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,305 |
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.