CPD SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.660	0.680	0.630	0.650	0.650	337,277
2026-10-16	0.700	0.700	0.660	0.680	0.680	15,966
2026-10-15	0.738	0.748	0.694	0.700	0.700	26,815
2026-10-14	0.740	0.740	0.740	0.740	0.740	1,000
2026-10-13	0.742	0.748	0.742	0.748	0.748	1,398
2026-10-12	0.722	0.748	0.722	0.748	0.748	9,210
2026-10-09	0.750	0.750	0.720	0.740	0.740	3,763
2026-10-08	0.720	0.750	0.720	0.750	0.750	3,566
2026-10-07	0.772	0.774	0.742	0.748	0.748	23,502
2026-10-06	0.772	0.774	0.768	0.774	0.774	1,269
2026-10-05	0.762	0.796	0.756	0.780	0.780	3,293
2026-10-02	0.798	0.800	0.754	0.762	0.762	12,908
2026-10-01	0.798	0.800	0.790	0.800	0.800	4,555
2026-09-30	0.798	0.800	0.754	0.800	0.800	10,090
2026-09-29	0.848	0.848	0.750	0.798	0.798	63,549
2026-09-28	0.800	0.850	0.770	0.848	0.848	97,930
2026-09-25	0.822	0.846	0.800	0.800	0.800	36,098
2026-09-24	0.834	0.850	0.822	0.848	0.848	19,074
2026-09-23	0.896	0.932	0.820	0.834	0.834	40,064
2026-09-22	0.900	0.900	0.874	0.896	0.896	14,822
2026-09-21	0.914	0.948	0.890	0.900	0.900	46,921
2026-09-18	0.950	0.950	0.910	0.946	0.946	1,599
2026-09-17	0.942	0.942	0.930	0.940	0.940	2,992
2026-09-16	0.932	0.950	0.932	0.950	0.950	565
2026-09-15	0.948	0.950	0.930	0.950	0.950	133
2026-09-14	1.000	1.000	0.900	0.950	0.950	44,464
2026-09-11	1.000	1.000	0.998	1.000	1.000	2,724
2026-09-10	1.060	1.080	0.964	1.000	1.000	60,033
2026-09-09	1.145	1.200	1.035	1.060	1.060	110,916
2026-09-08	1.140	1.150	1.070	1.150	1.150	12,090
2026-09-07	1.150	1.150	1.145	1.145	1.145	5,523
2026-09-04	1.150	1.150	1.135	1.145	1.145	7,802
2026-09-03	1.165	1.165	1.150	1.150	1.150	17,884
2026-09-02	1.195	1.195	1.155	1.195	1.195	3,331
2026-09-01	1.175	1.235	1.155	1.170	1.170	9,568
2026-08-31	1.175	1.240	1.170	1.240	1.240	1,136
2026-08-28	1.200	1.220	1.200	1.220	1.220	650
2026-08-27	1.220	1.220	1.220	1.220	1.220	30
2026-08-26	1.195	1.200	1.175	1.200	1.200	78
2026-08-25	1.205	1.240	1.170	1.220	1.220	1,112
2026-08-24	1.180	1.240	1.180	1.240	1.240	6,000
2026-08-21	1.185	1.220	1.170	1.220	1.220	494
2026-08-20	1.210	1.215	1.180	1.180	1.180	4,727
2026-08-19	1.175	1.215	1.165	1.165	1.165	1,522
2026-08-18	1.240	1.240	1.165	1.230	1.230	6,241
2026-08-17	1.190	1.240	1.190	1.235	1.235	160
2026-08-14	1.205	1.240	1.205	1.240	1.240	1,038
2026-08-13	1.240	1.240	1.200	1.200	1.200	1,482
2026-08-12	1.240	1.240	1.180	1.180	1.180	350
2026-08-11	1.235	1.240	1.235	1.235	1.235	1,498
2026-08-10	1.220	1.240	1.220	1.240	1.240	900
2026-08-07	1.195	1.240	1.165	1.235	1.235	5,245
2026-08-06	1.210	1.250	1.160	1.190	1.190	45,500
2026-08-05	1.200	1.285	1.200	1.285	1.285	11,891
2026-08-04	1.220	1.285	1.200	1.285	1.285	16,317
2026-08-03	1.260	1.260	1.260	1.260	1.260	1,000
2026-07-31	1.195	1.260	1.190	1.260	1.260	13,697
2026-07-30	1.240	1.280	1.160	1.190	1.190	17,870
2026-07-29	1.285	1.285	1.285	1.285	1.285	3
2026-07-28	1.225	1.270	1.215	1.270	1.270	650

Page 1 of 20 · 1,179 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.