Capital Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-12-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 5,850 |
| 2022-12-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 22,000 |
| 2022-12-12 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 49,453 |
| 2022-12-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 14,821 |
| 2022-12-08 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 5,500 |
| 2022-12-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,620 |
| 2022-12-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 26,133 |
| 2022-12-05 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 4 |
| 2022-12-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2022-12-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-11-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2022-11-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-11-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3 |
| 2022-11-25 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 22,128 |
| 2022-11-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 12,358 |
| 2022-11-23 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 5,451 |
| 2022-11-22 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 82,872 |
| 2022-11-21 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 10,002 |
| 2022-11-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 24,658 |
| 2022-11-17 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 19,000 |
| 2022-11-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 |
| 2022-11-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,510 |
| 2022-11-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 867 |
| 2022-11-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 196 |
| 2022-11-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-11-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-11-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,012 |
| 2022-11-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 750 |
| 2022-11-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-11-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,620 |
| 2022-10-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,850 |
| 2022-10-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,001 |
| 2022-10-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 23,200 |
| 2022-10-26 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 10,616 |
| 2022-10-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-10-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 700 |
| 2022-10-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,802 |
| 2022-10-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 192 |
| 2022-10-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,900 |
| 2022-10-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 201 |
| 2022-10-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-10-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,020 |
| 2022-10-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 6,800 |
| 2022-10-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2022-10-11 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 18,556 |
| 2022-10-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2022-10-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 9,300 |
| 2022-10-06 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 6,552 |
| 2022-10-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 49,942 |
| 2022-10-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-10-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,428 |
| 2022-09-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-09-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,332 |
| 2022-09-28 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 6,490 |
| 2022-09-27 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 3,576 |
| 2022-09-26 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 7,265 |
| 2022-09-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,230 |
| 2022-09-22 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 11,798 |
| 2022-09-21 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 14,500 |
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.