Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.540	3.700	2.960	3.260	3.260	535,636
2026-04-28	3.340	4.000	3.300	3.480	3.480	1,111,351
2026-04-27	2.720	3.300	2.680	3.220	3.220	1,111,858
2026-04-24	3.620	3.700	2.600	2.600	2.600	702,888
2026-04-23	1.760	2.320	1.760	2.320	2.320	296,493
2026-04-22	1.800	1.860	1.700	1.830	1.830	60,428
2026-04-21	1.790	1.830	1.750	1.800	1.800	32,326
2026-04-20	1.760	1.840	1.740	1.840	1.840	25,885
2026-04-17	1.720	1.830	1.700	1.830	1.830	52,268
2026-04-16	1.810	1.820	1.720	1.760	1.760	107,968
2026-04-15	1.790	1.860	1.760	1.820	1.820	36,445
2026-04-14	1.800	1.830	1.750	1.780	1.780	59,890
2026-04-13	1.890	1.890	1.800	1.830	1.830	83,443
2026-04-10	1.940	1.950	1.850	1.850	1.850	69,904
2026-04-09	1.840	1.940	1.840	1.940	1.940	27,431
2026-04-08	1.900	1.970	1.850	1.850	1.850	30,006
2026-04-07	1.880	1.970	1.800	1.960	1.960	51,713
2026-04-02	1.920	1.940	1.860	1.920	1.920	17,951
2026-04-01	1.880	1.940	1.870	1.940	1.940	37,934
2026-03-31	1.900	1.940	1.880	1.930	1.930	12,592
2026-03-30	1.940	1.960	1.880	1.960	1.960	31,898
2026-03-27	1.880	1.940	1.810	1.940	1.940	67,164
2026-03-26	1.950	1.970	1.860	1.910	1.910	49,879
2026-03-25	1.980	2.080	1.900	1.950	1.950	69,652
2026-03-24	2.040	2.040	1.950	1.950	1.950	35,218
2026-03-23	2.140	2.160	1.930	2.000	2.000	51,242
2026-03-20	1.850	2.200	1.850	2.060	2.060	208,016
2026-03-19	1.790	1.930	1.790	1.930	1.930	49,663
2026-03-18	1.770	1.930	1.770	1.800	1.800	48,027
2026-03-17	1.730	1.800	1.720	1.760	1.760	17,654
2026-03-16	1.900	1.900	1.720	1.750	1.750	60,553
2026-03-13	1.720	1.830	1.720	1.790	1.790	43,759
2026-03-12	1.790	1.850	1.760	1.760	1.760	31,819
2026-03-11	1.820	1.860	1.700	1.840	1.840	62,307
2026-03-10	1.890	1.890	1.800	1.830	1.830	76,027
2026-03-09	1.870	1.930	1.810	1.900	1.900	42,644
2026-03-06	1.950	1.950	1.870	1.930	1.930	25,239
2026-03-05	1.920	1.990	1.850	1.890	1.890	43,087
2026-03-04	1.780	1.980	1.780	1.930	1.930	36,223
2026-03-03	1.910	1.910	1.750	1.890	1.890	23,974
2026-03-02	1.880	1.900	1.840	1.900	1.900	23,282
2026-02-27	1.940	1.990	1.900	1.930	1.930	38,416
2026-02-26	1.760	2.100	1.760	1.940	1.940	150,651
2026-02-25	1.880	1.880	1.720	1.760	1.760	87,082
2026-02-24	1.910	1.930	1.830	1.880	1.880	66,719
2026-02-23	1.950	1.980	1.910	1.950	1.950	48,014
2026-02-20	1.950	2.020	1.880	1.950	1.950	124,030
2026-02-19	2.100	2.120	1.890	2.000	2.000	140,280
2026-02-18	2.080	2.120	2.040	2.060	2.060	64,296
2026-02-17	2.080	2.160	2.020	2.080	2.080	83,820
2026-02-16	2.100	2.220	2.080	2.140	2.140	70,303
2026-02-13	2.200	2.200	2.120	2.140	2.140	39,754
2026-02-12	2.140	2.240	2.120	2.200	2.200	70,878
2026-02-11	2.120	2.240	2.060	2.200	2.200	117,357
2026-02-10	2.260	2.300	2.100	2.180	2.180	190,309
2026-02-09	2.160	2.300	2.120	2.220	2.220	265,283
2026-02-06	1.880	2.220	1.860	2.120	2.120	271,249
2026-02-05	1.980	1.980	1.870	1.900	1.900	85,822
2026-02-04	2.000	2.080	1.920	1.980	1.980	116,232
2026-02-03	2.080	2.120	1.940	2.020	2.020	222,291

← NewerPage 3 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.