Capital Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 7,763 |
| 2022-01-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 800 |
| 2021-12-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2021-12-29 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 320,752 |
| 2021-12-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2021-12-27 | 1.960 | 2.200 | 1.960 | 2.200 | 2.200 | 12 |
| 2021-12-23 | 1.960 | 2.200 | 1.960 | 2.200 | 2.200 | 15,066 |
| 2021-12-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10,195 |
| 2021-12-21 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 2,045 |
| 2021-12-20 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 4,350 |
| 2021-12-17 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 2,425 |
| 2021-12-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,600 |
| 2021-12-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
| 2021-12-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 12,898 |
| 2021-12-13 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 750 |
| 2021-12-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,016 |
| 2021-12-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,177 |
| 2021-12-08 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2021-12-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 200 |
| 2021-12-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2021-12-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,024 |
| 2021-12-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2021-12-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 292 |
| 2021-11-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 23 |
| 2021-11-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 669 |
| 2021-11-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 306 |
| 2021-11-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 24 |
| 2021-11-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 100 |
| 2021-11-23 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2021-11-22 | 2.020 | 2.200 | 2.020 | 2.200 | 2.200 | 224 |
| 2021-11-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 900 |
| 2021-11-18 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2021-11-17 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,062 |
| 2021-11-16 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 601,500 |
| 2021-11-15 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1,061 |
| 2021-11-12 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 1,142 |
| 2021-11-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2021-11-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2021-11-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 12,757 |
| 2021-11-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-11-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 69 |
| 2021-11-03 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2021-11-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2021-10-29 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 744 |
| 2021-10-28 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2021-10-27 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 6,467 |
| 2021-10-26 | 1.900 | 2.040 | 1.900 | 2.040 | 2.040 | 2,057 |
| 2021-10-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 4,000 |
| 2021-10-22 | 1.880 | 2.060 | 1.880 | 2.060 | 2.060 | 58,998 |
| 2021-10-21 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 15,655 |
| 2021-10-20 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 6,606 |
← NewerPage 21 of 21 · 1,251 trading days
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.