Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.820	2.820	2.820	2.820	2.820	0
2022-06-27	2.820	2.820	2.820	2.820	2.820	2,947
2022-06-24	2.820	2.820	2.820	2.820	2.820	506
2022-06-23	2.700	2.700	2.700	2.700	2.700	0
2022-06-22	2.700	2.700	2.700	2.700	2.700	0
2022-06-21	2.680	2.700	2.680	2.700	2.700	1,417
2022-06-20	2.680	2.680	2.680	2.680	2.680	4,963
2022-06-17	2.500	2.500	2.500	2.500	2.500	62
2022-06-15	2.460	2.460	2.460	2.460	2.460	0
2022-06-14	2.460	2.460	2.460	2.460	2.460	0
2022-06-13	2.460	2.460	2.460	2.460	2.460	0
2022-06-10	2.460	2.460	2.460	2.460	2.460	0
2022-06-09	2.500	2.500	2.460	2.460	2.460	3,701
2022-06-08	2.700	2.700	2.540	2.540	2.540	2,056
2022-06-07	2.740	2.740	2.740	2.740	2.740	2,000
2022-06-06	2.800	2.800	2.800	2.800	2.800	3,141
2022-06-03	2.800	2.800	2.800	2.800	2.800	4,200
2022-06-02	2.780	2.780	2.780	2.780	2.780	959
2022-06-01	2.700	2.760	2.700	2.760	2.760	18,935
2022-05-31	2.620	2.660	2.620	2.660	2.660	19,015
2022-05-30	2.160	2.160	2.160	2.160	2.160	0
2022-05-27	2.160	2.160	2.160	2.160	2.160	0
2022-05-26	2.160	2.160	2.160	2.160	2.160	0
2022-05-25	2.160	2.160	2.160	2.160	2.160	103
2022-05-24	2.260	2.260	2.260	2.260	2.260	0
2022-05-23	2.220	2.260	2.220	2.260	2.260	1,150
2022-05-20	2.300	2.300	2.300	2.300	2.300	0
2022-05-19	2.300	2.300	2.300	2.300	2.300	90
2022-05-18	2.300	2.340	2.300	2.340	2.340	2,502
2022-05-17	2.300	2.300	2.300	2.300	2.300	0
2022-05-16	2.300	2.300	2.300	2.300	2.300	2,005
2022-05-13	2.120	2.120	2.120	2.120	2.120	0
2022-05-12	2.120	2.120	2.120	2.120	2.120	0
2022-05-11	2.120	2.120	2.120	2.120	2.120	0
2022-05-10	2.120	2.120	2.120	2.120	2.120	80
2022-05-09	2.300	2.300	2.300	2.300	2.300	40
2022-05-06	2.300	2.300	2.300	2.300	2.300	4,259
2022-05-05	2.160	2.160	2.160	2.160	2.160	1,100
2022-05-04	2.120	2.120	2.120	2.120	2.120	150
2022-05-02	2.220	2.220	2.220	2.220	2.220	0
2022-04-29	2.220	2.220	2.220	2.220	2.220	0
2022-04-28	2.220	2.220	2.220	2.220	2.220	0
2022-04-27	2.220	2.220	2.220	2.220	2.220	0
2022-04-26	2.220	2.220	2.220	2.220	2.220	0
2022-04-25	2.220	2.220	2.220	2.220	2.220	0
2022-04-22	2.220	2.220	2.220	2.220	2.220	0
2022-04-21	2.220	2.220	2.220	2.220	2.220	100
2022-04-20	2.220	2.220	2.220	2.220	2.220	0
2022-04-19	2.220	2.220	2.220	2.220	2.220	895
2022-04-14	2.220	2.220	2.220	2.220	2.220	3,480
2022-04-13	2.240	2.240	2.240	2.240	2.240	798
2022-04-12	2.260	2.260	2.060	2.060	2.060	12,640
2022-04-11	2.220	2.240	2.220	2.240	2.240	2,580
2022-04-08	2.200	2.200	2.200	2.200	2.200	1,706
2022-04-07	2.040	2.040	2.040	2.040	2.040	207
2022-04-06	2.200	2.200	2.200	2.200	2.200	1,002
2022-04-05	2.040	2.040	2.040	2.040	2.040	8,775
2022-04-04	2.120	2.200	2.120	2.200	2.200	2,017
2022-04-01	2.120	2.120	2.120	2.120	2.120	0
2022-03-31	2.120	2.120	2.120	2.120	2.120	1,539

← NewerPage 19 of 21 · 1,252 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.