Capital Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.060 | 2.140 | 1.980 | 2.040 | 2.040 | 67,484 |
| 2026-07-23 | 2.080 | 2.140 | 2.000 | 2.100 | 2.100 | 69,290 |
| 2026-07-22 | 2.040 | 2.080 | 1.980 | 2.080 | 2.080 | 81,897 |
| 2026-07-21 | 2.020 | 2.220 | 1.900 | 2.000 | 2.000 | 266,128 |
| 2026-07-20 | 1.950 | 1.970 | 1.830 | 1.880 | 1.880 | 26,006 |
| 2026-07-17 | 2.000 | 2.040 | 1.920 | 1.950 | 1.950 | 115,283 |
| 2026-07-16 | 2.160 | 2.160 | 1.990 | 2.000 | 2.000 | 84,936 |
| 2026-07-15 | 2.200 | 2.240 | 2.060 | 2.160 | 2.160 | 41,213 |
| 2026-07-14 | 2.240 | 2.300 | 2.100 | 2.140 | 2.140 | 170,610 |
| 2026-07-13 | 1.979 | 2.012 | 1.930 | 1.930 | 1.930 | 104,118 |
| 2026-07-10 | 1.963 | 2.045 | 1.963 | 2.012 | 2.012 | 54,748 |
| 2026-07-09 | 1.995 | 2.061 | 1.946 | 1.963 | 1.963 | 28,151 |
| 2026-07-08 | 2.028 | 2.028 | 1.897 | 2.012 | 2.012 | 46,654 |
| 2026-07-07 | 2.500 | 2.520 | 2.440 | 2.480 | 2.480 | 32,371 |
| 2026-07-06 | 2.520 | 2.560 | 2.440 | 2.500 | 2.500 | 75,998 |
| 2026-07-03 | 2.760 | 2.760 | 2.400 | 2.520 | 2.520 | 277,045 |
| 2026-07-02 | 2.740 | 2.760 | 2.660 | 2.740 | 2.740 | 31,257 |
| 2026-07-01 | 2.800 | 2.800 | 2.680 | 2.700 | 2.700 | 77,708 |
| 2026-06-30 | 2.940 | 2.940 | 2.720 | 2.720 | 2.720 | 68,735 |
| 2026-06-29 | 2.980 | 2.980 | 2.840 | 2.920 | 2.920 | 24,314 |
| 2026-06-26 | 3.040 | 3.200 | 2.880 | 2.900 | 2.900 | 62,184 |
| 2026-06-25 | 2.880 | 3.300 | 2.680 | 3.160 | 3.160 | 255,395 |
| 2026-06-24 | 2.860 | 2.980 | 2.820 | 2.840 | 2.840 | 73,608 |
| 2026-06-23 | 2.980 | 2.980 | 2.860 | 2.920 | 2.920 | 23,313 |
| 2026-06-22 | 2.880 | 2.980 | 2.840 | 2.980 | 2.980 | 52,747 |
| 2026-06-19 | 2.900 | 2.920 | 2.800 | 2.840 | 2.840 | 24,522 |
| 2026-06-18 | 2.940 | 2.940 | 2.840 | 2.900 | 2.900 | 29,301 |
| 2026-06-17 | 2.880 | 3.000 | 2.840 | 2.960 | 2.960 | 48,481 |
| 2026-06-16 | 2.900 | 2.920 | 2.800 | 2.880 | 2.880 | 38,224 |
| 2026-06-15 | 2.940 | 3.080 | 2.820 | 2.900 | 2.900 | 183,785 |
| 2026-06-12 | 3.060 | 3.060 | 2.800 | 2.920 | 2.920 | 107,915 |
| 2026-06-11 | 2.860 | 3.040 | 2.860 | 3.000 | 3.000 | 74,421 |
| 2026-06-10 | 2.940 | 3.040 | 2.820 | 2.900 | 2.900 | 138,771 |
| 2026-06-09 | 3.080 | 3.140 | 2.880 | 3.000 | 3.000 | 246,206 |
| 2026-06-08 | 3.300 | 3.440 | 2.980 | 3.080 | 3.080 | 360,508 |
| 2026-06-05 | 3.540 | 3.600 | 3.200 | 3.340 | 3.340 | 214,015 |
| 2026-06-03 | 3.420 | 3.580 | 3.340 | 3.420 | 3.420 | 66,490 |
| 2026-06-02 | 3.660 | 3.700 | 3.320 | 3.480 | 3.480 | 298,863 |
| 2026-06-01 | 3.740 | 3.740 | 3.540 | 3.660 | 3.660 | 233,125 |
| 2026-05-29 | 3.640 | 3.780 | 3.600 | 3.760 | 3.760 | 192,855 |
| 2026-05-28 | 3.600 | 3.760 | 3.400 | 3.740 | 3.740 | 261,839 |
| 2026-05-27 | 3.660 | 3.780 | 3.600 | 3.680 | 3.680 | 137,687 |
| 2026-05-26 | 3.400 | 3.600 | 3.360 | 3.560 | 3.560 | 254,065 |
| 2026-05-25 | 3.420 | 3.440 | 3.200 | 3.380 | 3.380 | 158,970 |
| 2026-05-22 | 3.220 | 3.400 | 3.020 | 3.380 | 3.380 | 317,482 |
| 2026-05-21 | 3.000 | 3.580 | 2.920 | 3.280 | 3.280 | 492,416 |
| 2026-05-20 | 2.980 | 3.060 | 2.840 | 3.000 | 3.000 | 108,307 |
| 2026-05-19 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 43,255 |
| 2026-05-18 | 3.140 | 3.140 | 2.820 | 3.020 | 3.020 | 245,149 |
| 2026-05-15 | 2.640 | 3.220 | 2.620 | 3.040 | 3.040 | 423,338 |
| 2026-05-14 | 2.960 | 2.960 | 2.620 | 2.720 | 2.720 | 432,185 |
| 2026-05-13 | 3.160 | 3.240 | 2.900 | 3.000 | 3.000 | 364,262 |
| 2026-05-12 | 3.380 | 3.460 | 3.140 | 3.160 | 3.160 | 273,813 |
| 2026-05-11 | 3.400 | 3.600 | 3.300 | 3.380 | 3.380 | 244,736 |
| 2026-05-08 | 3.260 | 3.540 | 3.200 | 3.360 | 3.360 | 396,233 |
| 2026-05-07 | 3.620 | 3.680 | 3.260 | 3.260 | 3.260 | 646,660 |
| 2026-05-06 | 3.860 | 3.860 | 3.500 | 3.720 | 3.720 | 344,871 |
| 2026-05-05 | 3.780 | 3.920 | 3.680 | 3.860 | 3.860 | 425,245 |
| 2026-05-04 | 3.580 | 3.780 | 3.400 | 3.780 | 3.780 | 652,859 |
| 2026-04-30 | 3.300 | 3.500 | 3.000 | 3.500 | 3.500 | 291,887 |
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.