Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.250	1.250	1.240	1.240	1.240	4,000
2022-09-19	1.280	1.280	1.280	1.280	1.280	0
2022-09-16	1.280	1.280	1.280	1.280	1.280	3,052
2022-09-15	1.280	1.280	1.280	1.280	1.280	4,000
2022-09-14	1.340	1.340	1.340	1.340	1.340	6,699
2022-09-13	1.320	1.320	1.320	1.320	1.320	2,500
2022-09-12	1.300	1.300	1.300	1.300	1.300	0
2022-09-09	1.290	1.300	1.290	1.300	1.300	11,400
2022-09-08	1.290	1.290	1.290	1.290	1.290	4,800
2022-09-07	1.300	1.300	1.290	1.290	1.290	2,275
2022-09-06	1.290	1.290	1.290	1.290	1.290	1
2022-09-05	1.200	1.200	1.200	1.200	1.200	6,150
2022-09-02	1.250	1.250	1.250	1.250	1.250	500
2022-09-01	1.330	1.330	1.250	1.250	1.250	2,523
2022-08-31	1.240	1.240	1.210	1.210	1.210	12,932
2022-08-30	1.190	1.190	1.190	1.190	1.190	4,010
2022-08-29	1.200	1.200	1.200	1.200	1.200	5,124
2022-08-26	1.280	1.280	1.260	1.260	1.260	4,777
2022-08-25	1.230	1.280	1.230	1.280	1.280	6,015
2022-08-24	1.340	1.340	1.340	1.340	1.340	1,100
2022-08-23	1.350	1.350	1.350	1.350	1.350	0
2022-08-22	1.350	1.350	1.350	1.350	1.350	1
2022-08-19	1.350	1.350	1.350	1.350	1.350	0
2022-08-18	1.350	1.350	1.350	1.350	1.350	0
2022-08-17	1.370	1.370	1.350	1.350	1.350	1,001
2022-08-16	1.320	1.320	1.320	1.320	1.320	1
2022-08-12	1.370	1.370	1.260	1.260	1.260	12,860
2022-08-11	1.200	1.280	1.200	1.280	1.280	8,675
2022-08-10	1.190	1.190	1.190	1.190	1.190	44,029
2022-08-09	1.260	1.260	1.220	1.220	1.220	24,319
2022-08-08	1.270	1.270	1.230	1.230	1.230	2,628
2022-08-05	1.280	1.280	1.280	1.280	1.280	24,951
2022-08-04	1.200	1.290	1.200	1.290	1.290	124,296
2022-08-03	1.330	1.330	1.220	1.220	1.220	56,733
2022-08-02	1.560	1.560	1.470	1.470	1.470	23,462
2022-08-01	1.640	1.640	1.640	1.640	1.640	141,249
2022-07-29	1.560	1.630	1.560	1.630	1.630	172,486
2022-07-28	3.200	3.200	3.200	3.200	3.200	0
2022-07-27	3.200	3.200	3.200	3.200	3.200	24
2022-07-26	3.280	3.280	3.280	3.280	3.280	0
2022-07-25	3.280	3.280	3.280	3.280	3.280	0
2022-07-22	3.280	3.280	3.280	3.280	3.280	149
2022-07-21	3.300	3.300	3.300	3.300	3.300	1,800
2022-07-20	3.500	3.500	3.480	3.480	3.480	1,869
2022-07-19	3.000	3.020	3.000	3.020	3.020	7,105
2022-07-18	2.980	2.980	2.980	2.980	2.980	1,774
2022-07-15	2.940	2.940	2.940	2.940	2.940	160
2022-07-14	2.900	2.920	2.900	2.920	2.920	1,317
2022-07-13	2.900	2.900	2.900	2.900	2.900	3,424
2022-07-12	2.800	2.800	2.800	2.800	2.800	2,250
2022-07-11	2.880	2.900	2.880	2.900	2.900	4,178
2022-07-08	2.900	2.900	2.900	2.900	2.900	7,100
2022-07-07	2.960	2.960	2.960	2.960	2.960	568
2022-07-06	2.960	2.960	2.960	2.960	2.960	800
2022-07-05	2.860	2.860	2.860	2.860	2.860	28
2022-07-04	2.860	2.860	2.860	2.860	2.860	107
2022-07-01	2.860	2.860	2.860	2.860	2.860	0
2022-06-30	2.860	2.860	2.860	2.860	2.860	30
2022-06-29	2.860	2.860	2.860	2.860	2.860	33,637
2022-06-28	2.820	2.820	2.820	2.820	2.820	0

← NewerPage 18 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.