Capital Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.140	2.180	2.020	2.100	2.100	185,178
2026-01-30	2.180	2.280	2.040	2.160	2.160	422,753
2026-01-29	2.500	2.560	2.040	2.120	2.120	1,132,143
2026-01-28	1.880	2.340	1.830	2.340	2.340	851,516
2026-01-27	2.240	2.240	1.820	1.880	1.880	1,348,203
2026-01-26	2.400	2.500	2.160	2.160	2.160	474,116
2026-01-23	2.480	2.580	2.240	2.520	2.520	621,492
2026-01-22	2.660	2.920	2.400	2.480	2.480	926,404
2026-01-21	3.700	3.800	2.720	2.740	2.740	918,470
2026-01-20	3.100	3.400	2.880	3.400	3.400	527,626
2026-01-19	2.180	2.600	2.100	2.600	2.600	365,092
2026-01-16	1.860	2.040	1.800	2.040	2.040	506,954
2026-01-15	1.450	1.700	1.420	1.700	1.700	367,938
2026-01-14	1.480	1.550	1.400	1.410	1.410	105,282
2026-01-13	1.640	1.720	1.480	1.480	1.480	213,729
2026-01-12	1.950	1.950	1.490	1.660	1.660	540,943
2026-01-09	1.390	1.500	1.390	1.500	1.500	179,293
2026-01-08	1.280	1.300	1.210	1.300	1.300	228,589
2026-01-07	0.865	0.865	0.865	0.865	0.865	0
2026-01-05	0.865	0.865	0.865	0.865	0.865	0
2026-01-02	0.865	0.865	0.865	0.865	0.865	0
2025-12-30	0.870	0.870	0.865	0.865	0.865	61,371
2025-12-29	0.795	0.800	0.795	0.800	0.800	35,999
2025-12-23	0.780	0.800	0.780	0.800	0.800	44,399
2025-12-22	0.705	0.715	0.705	0.715	0.715	33,865
2025-12-19	0.770	0.770	0.760	0.760	0.760	33,281
2025-12-18	0.680	0.680	0.680	0.680	0.680	750
2025-12-17	0.690	0.690	0.650	0.650	0.650	78,697
2025-12-16	0.700	0.730	0.700	0.730	0.730	67,846
2025-12-15	0.800	0.800	0.750	0.750	0.750	28,608
2025-12-12	0.795	0.795	0.780	0.780	0.780	27,245
2025-12-11	0.760	0.795	0.760	0.795	0.795	11,788
2025-12-10	0.835	0.835	0.790	0.790	0.790	9,249
2025-12-09	0.840	0.840	0.760	0.760	0.760	50,815
2025-12-08	0.885	0.890	0.885	0.890	0.890	32,372
2025-12-05	0.765	0.805	0.765	0.805	0.805	49,757
2025-12-04	0.850	0.850	0.850	0.850	0.850	16,155
2025-12-03	0.850	0.880	0.850	0.880	0.880	64,752
2025-12-02	0.910	0.910	0.740	0.740	0.740	57,390
2025-12-01	0.930	0.930	0.880	0.880	0.880	7,604
2025-11-28	0.880	0.880	0.880	0.880	0.880	74,857
2025-11-27	0.770	0.800	0.770	0.800	0.800	28,903
2025-11-26	0.780	0.780	0.740	0.740	0.740	30,824
2025-11-25	0.800	0.800	0.770	0.770	0.770	71,766
2025-11-24	0.980	0.980	0.890	0.890	0.890	67,164
2025-11-21	0.930	0.930	0.920	0.920	0.920	75,268
2025-11-20	0.900	0.900	0.860	0.860	0.860	253,009
2025-11-19	1.170	1.170	1.060	1.060	1.060	338,534
2025-11-18	0.900	0.970	0.900	0.970	0.970	254,976
2025-11-17	0.610	0.620	0.610	0.620	0.620	6,247
2025-11-14	0.550	0.605	0.550	0.605	0.605	561
2025-11-13	0.570	0.570	0.570	0.570	0.570	2,793
2025-11-12	0.595	0.595	0.590	0.590	0.590	10,830
2025-11-10	0.660	0.660	0.660	0.660	0.660	5,719
2025-11-07	0.660	0.660	0.660	0.660	0.660	7,000
2025-11-06	0.620	0.700	0.620	0.700	0.700	5,805
2025-11-05	0.610	0.700	0.610	0.700	0.700	9,870
2025-11-04	0.610	0.610	0.610	0.610	0.610	6,591
2025-11-03	0.600	0.650	0.600	0.650	0.650	16,249
2025-10-31	0.600	0.650	0.600	0.650	0.650	5,310

← NewerPage 4 of 5 · 249 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.