CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 3.810 | 3.920 | 3.810 | 3.920 | 3.920 | 75 |
| 2024-07-03 | 3.800 | 3.880 | 3.760 | 3.880 | 3.880 | 7,789 |
| 2024-07-02 | 3.810 | 3.870 | 3.760 | 3.850 | 3.850 | 3,502 |
| 2024-07-01 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 1,623 |
| 2024-06-28 | 3.900 | 4.070 | 3.800 | 4.000 | 4.000 | 6,113 |
| 2024-06-27 | 3.650 | 3.970 | 3.650 | 3.760 | 3.760 | 11,170 |
| 2024-06-26 | 3.790 | 3.980 | 3.740 | 3.740 | 3.740 | 7,396 |
| 2024-06-25 | 3.780 | 3.830 | 3.650 | 3.790 | 3.790 | 2,044 |
| 2024-06-24 | 3.670 | 3.880 | 3.610 | 3.850 | 3.850 | 2,015 |
| 2024-06-21 | 3.600 | 3.760 | 3.600 | 3.760 | 3.760 | 475 |
| 2024-06-20 | 3.740 | 3.790 | 3.520 | 3.740 | 3.740 | 14,978 |
| 2024-06-19 | 3.550 | 3.740 | 3.550 | 3.740 | 3.740 | 99 |
| 2024-06-18 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 411 |
| 2024-06-17 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 776 |
| 2024-06-13 | 3.630 | 3.630 | 3.500 | 3.620 | 3.620 | 2,457 |
| 2024-06-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2024-06-11 | 3.670 | 3.730 | 3.660 | 3.720 | 3.720 | 1,090 |
| 2024-06-10 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 31 |
| 2024-06-07 | 3.790 | 3.790 | 3.700 | 3.790 | 3.790 | 62 |
| 2024-06-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 5 |
| 2024-06-05 | 3.670 | 3.880 | 3.670 | 3.800 | 3.800 | 2,212 |
| 2024-06-04 | 3.900 | 3.900 | 3.680 | 3.680 | 3.680 | 3,305 |
| 2024-06-03 | 3.930 | 4.050 | 3.680 | 3.700 | 3.700 | 3,261 |
| 2024-05-31 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 658 |
| 2024-05-29 | 3.900 | 4.180 | 3.900 | 4.120 | 4.120 | 5,791 |
| 2024-05-28 | 3.940 | 3.970 | 3.860 | 3.970 | 3.970 | 4,170 |
| 2024-05-27 | 3.780 | 3.980 | 3.700 | 3.940 | 3.940 | 6,331 |
| 2024-05-24 | 3.670 | 3.870 | 3.670 | 3.850 | 3.850 | 40 |
| 2024-05-23 | 3.840 | 3.890 | 3.720 | 3.720 | 3.720 | 7,365 |
| 2024-05-22 | 3.790 | 3.930 | 3.780 | 3.840 | 3.840 | 2,743 |
| 2024-05-21 | 3.880 | 3.970 | 3.750 | 3.750 | 3.750 | 12,760 |
| 2024-05-20 | 4.050 | 4.050 | 3.820 | 3.980 | 3.980 | 5,252 |
| 2024-05-17 | 4.080 | 4.080 | 3.960 | 4.050 | 4.050 | 285 |
| 2024-05-16 | 4.040 | 4.080 | 4.000 | 4.080 | 4.080 | 6,637 |
| 2024-05-15 | 4.230 | 4.230 | 4.020 | 4.150 | 4.150 | 16,538 |
| 2024-05-14 | 4.110 | 4.280 | 4.030 | 4.180 | 4.180 | 16,693 |
| 2024-05-13 | 3.960 | 4.100 | 3.950 | 4.100 | 4.100 | 9,702 |
| 2024-05-10 | 4.050 | 4.100 | 3.910 | 3.960 | 3.960 | 9,317 |
| 2024-05-09 | 4.050 | 4.130 | 3.910 | 4.070 | 4.070 | 13,035 |
| 2024-05-08 | 3.900 | 4.140 | 3.900 | 4.050 | 4.050 | 20,281 |
| 2024-05-07 | 3.950 | 3.950 | 3.750 | 3.900 | 3.900 | 11,757 |
| 2024-05-06 | 3.830 | 3.960 | 3.810 | 3.810 | 3.810 | 8,882 |
| 2024-05-02 | 3.870 | 3.980 | 3.750 | 3.980 | 3.980 | 14,953 |
| 2024-04-30 | 3.900 | 3.900 | 3.680 | 3.700 | 3.700 | 11,948 |
| 2024-04-29 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 2,908 |
| 2024-04-26 | 3.900 | 3.910 | 3.760 | 3.900 | 3.900 | 12,330 |
| 2024-04-25 | 3.680 | 3.890 | 3.680 | 3.700 | 3.700 | 12,745 |
| 2024-04-24 | 3.640 | 3.960 | 3.640 | 3.880 | 3.880 | 25,447 |
| 2024-04-23 | 3.600 | 3.690 | 3.460 | 3.660 | 3.660 | 24,523 |
| 2024-04-22 | 3.590 | 3.620 | 3.450 | 3.610 | 3.610 | 12,862 |
| 2024-04-19 | 3.590 | 3.590 | 3.420 | 3.580 | 3.580 | 9,636 |
| 2024-04-18 | 3.490 | 3.600 | 3.430 | 3.460 | 3.460 | 9,660 |
| 2024-04-17 | 3.370 | 3.490 | 3.320 | 3.490 | 3.490 | 6,539 |
| 2024-04-16 | 3.370 | 3.450 | 3.370 | 3.450 | 3.450 | 3 |
| 2024-04-15 | 3.370 | 3.470 | 3.350 | 3.450 | 3.450 | 410 |
| 2024-04-12 | 3.400 | 3.470 | 3.330 | 3.470 | 3.470 | 2,712 |
| 2024-04-11 | 3.460 | 3.470 | 3.340 | 3.470 | 3.470 | 1,238 |
| 2024-04-10 | 3.460 | 3.470 | 3.400 | 3.470 | 3.470 | 1,342 |
| 2024-04-09 | 3.350 | 3.460 | 3.350 | 3.400 | 3.400 | 1,969 |
| 2024-04-08 | 3.470 | 3.470 | 3.320 | 3.390 | 3.390 | 732 |
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.