Capital Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 3,229 |
| 2022-03-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,300 |
| 2022-03-28 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 5,493 |
| 2022-03-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4,251 |
| 2022-03-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-03-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 200 |
| 2022-03-22 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-03-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,050 |
| 2022-03-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 6,830 |
| 2022-03-17 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 100 |
| 2022-03-16 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2022-03-15 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 10,000 |
| 2022-03-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 62 |
| 2022-03-11 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3,600 |
| 2022-03-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 68 |
| 2022-03-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-03-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 207 |
| 2022-03-07 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 9,908 |
| 2022-03-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 200 |
| 2022-03-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 7,253 |
| 2022-03-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 177 |
| 2022-03-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 200 |
| 2022-02-28 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 432 |
| 2022-02-25 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-02-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 4,913 |
| 2022-02-23 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2022-02-22 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2022-02-21 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 500 |
| 2022-02-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,770 |
| 2022-02-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 600 |
| 2022-02-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2022-02-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 408 |
| 2022-02-14 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-02-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,727 |
| 2022-02-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,008 |
| 2022-02-09 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 650 |
| 2022-02-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,512 |
| 2022-02-07 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 3,130 |
| 2022-02-04 | 1.950 | 2.120 | 1.950 | 2.120 | 2.120 | 3,729 |
| 2022-02-03 | 2.100 | 2.100 | 1.950 | 1.950 | 1.950 | 2,472 |
| 2022-02-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,698 |
| 2022-02-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2022-01-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 16 |
| 2022-01-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,700 |
| 2022-01-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,200 |
| 2022-01-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-01-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11 |
| 2022-01-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,664 |
| 2022-01-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 11 |
| 2022-01-20 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 200 |
| 2022-01-19 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 1 |
| 2022-01-18 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 5,273 |
| 2022-01-17 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-01-14 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2 |
| 2022-01-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6,345 |
| 2022-01-12 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 50 |
| 2022-01-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2022-01-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-01-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
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.