Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.090	1.090	1.090	1.090	1.090	3,500
2023-03-10	1.090	1.090	1.090	1.090	1.090	0
2023-03-09	1.090	1.090	1.090	1.090	1.090	1,500
2023-03-08	1.150	1.150	1.150	1.150	1.150	3,150
2023-03-07	1.090	1.090	1.090	1.090	1.090	7,044
2023-03-06	1.090	1.090	1.090	1.090	1.090	2,000
2023-03-03	1.100	1.100	1.100	1.100	1.100	500
2023-03-02	1.100	1.100	1.100	1.100	1.100	2,000
2023-03-01	1.090	1.090	1.090	1.090	1.090	9
2023-02-28	1.100	1.100	1.100	1.100	1.100	2,665
2023-02-27	1.100	1.100	1.100	1.100	1.100	0
2023-02-24	1.100	1.100	1.100	1.100	1.100	3,340
2023-02-23	1.090	1.090	1.090	1.090	1.090	0
2023-02-22	1.090	1.090	1.090	1.090	1.090	0
2023-02-21	1.090	1.090	1.090	1.090	1.090	350
2023-02-20	1.090	1.090	1.090	1.090	1.090	1
2023-02-17	1.090	1.090	1.090	1.090	1.090	671
2023-02-16	1.090	1.090	1.090	1.090	1.090	745
2023-02-15	1.170	1.170	1.170	1.170	1.170	5,000
2023-02-14	1.120	1.120	1.120	1.120	1.120	9,000
2023-02-13	1.120	1.120	1.120	1.120	1.120	0
2023-02-10	1.120	1.120	1.120	1.120	1.120	0
2023-02-09	1.160	1.160	1.120	1.120	1.120	614
2023-02-08	1.160	1.160	1.160	1.160	1.160	500
2023-02-07	1.160	1.160	1.160	1.160	1.160	0
2023-02-06	1.160	1.160	1.160	1.160	1.160	0
2023-02-03	1.160	1.160	1.160	1.160	1.160	0
2023-02-02	1.160	1.160	1.160	1.160	1.160	165
2023-02-01	1.120	1.120	1.120	1.120	1.120	0
2023-01-31	1.120	1.120	1.120	1.120	1.120	6,300
2023-01-30	1.090	1.090	1.090	1.090	1.090	179
2023-01-27	1.160	1.160	1.160	1.160	1.160	9,993
2023-01-26	1.160	1.160	1.160	1.160	1.160	0
2023-01-25	1.160	1.160	1.160	1.160	1.160	0
2023-01-24	1.160	1.160	1.160	1.160	1.160	0
2023-01-23	1.160	1.160	1.160	1.160	1.160	0
2023-01-20	1.160	1.160	1.160	1.160	1.160	0
2023-01-19	1.160	1.160	1.160	1.160	1.160	300
2023-01-18	1.160	1.160	1.160	1.160	1.160	0
2023-01-17	1.160	1.160	1.160	1.160	1.160	3,686
2023-01-16	1.080	1.080	1.080	1.080	1.080	2,048
2023-01-13	1.160	1.160	1.160	1.160	1.160	6,000
2023-01-12	1.190	1.190	1.190	1.190	1.190	100
2023-01-11	1.140	1.140	1.140	1.140	1.140	2,900
2023-01-10	1.130	1.130	1.080	1.080	1.080	600
2023-01-09	1.130	1.130	1.130	1.130	1.130	0
2023-01-05	1.130	1.130	1.130	1.130	1.130	2,156
2023-01-04	1.080	1.080	1.080	1.080	1.080	107
2023-01-03	1.140	1.140	1.140	1.140	1.140	2,277
2023-01-02	1.110	1.110	1.110	1.110	1.110	5,532
2022-12-30	1.090	1.120	1.090	1.120	1.120	3,616
2022-12-29	1.070	1.070	1.070	1.070	1.070	5,783
2022-12-28	0.910	1.000	0.910	1.000	1.000	8,540
2022-12-27	1.010	1.010	1.010	1.010	1.010	101,864
2022-12-23	1.070	1.070	1.070	1.070	1.070	0
2022-12-22	1.070	1.070	1.070	1.070	1.070	10,020
2022-12-21	1.010	1.010	1.010	1.010	1.010	4,309
2022-12-20	1.020	1.020	1.010	1.010	1.010	25,098
2022-12-19	1.010	1.060	1.010	1.060	1.060	4,369
2022-12-16	1.100	1.100	1.100	1.100	1.100	200

← NewerPage 16 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.