CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 3.420 | 3.420 | 3.360 | 3.420 | 3.420 | 3,460 |
| 2024-04-03 | 3.420 | 3.420 | 3.310 | 3.410 | 3.410 | 1,297 |
| 2024-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,010 |
| 2024-03-28 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 5,047 |
| 2024-03-27 | 3.360 | 3.370 | 3.300 | 3.310 | 3.310 | 1,392 |
| 2024-03-26 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 4,854 |
| 2024-03-25 | 3.370 | 3.390 | 3.270 | 3.380 | 3.380 | 2,290 |
| 2024-03-21 | 3.400 | 3.460 | 3.370 | 3.460 | 3.460 | 4,087 |
| 2024-03-20 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 4,382 |
| 2024-03-19 | 3.400 | 3.570 | 3.400 | 3.570 | 3.570 | 5,010 |
| 2024-03-18 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 1,181 |
| 2024-03-15 | 3.490 | 3.580 | 3.400 | 3.540 | 3.540 | 3,246 |
| 2024-03-14 | 3.400 | 3.500 | 3.370 | 3.500 | 3.500 | 12,574 |
| 2024-03-13 | 3.370 | 3.460 | 3.370 | 3.380 | 3.380 | 6,731 |
| 2024-03-12 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 2,204 |
| 2024-03-11 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 1,314 |
| 2024-03-08 | 3.330 | 3.380 | 3.280 | 3.380 | 3.380 | 873 |
| 2024-03-07 | 3.390 | 3.400 | 3.390 | 3.390 | 3.390 | 2,016 |
| 2024-03-06 | 3.350 | 3.360 | 3.280 | 3.340 | 3.340 | 7,002 |
| 2024-03-05 | 3.390 | 3.460 | 3.320 | 3.460 | 3.460 | 4,312 |
| 2024-03-04 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 7,088 |
| 2024-03-01 | 3.460 | 3.460 | 3.330 | 3.420 | 3.420 | 3,622 |
| 2024-02-29 | 3.420 | 3.460 | 3.360 | 3.430 | 3.430 | 3,188 |
| 2024-02-28 | 3.380 | 3.470 | 3.320 | 3.440 | 3.440 | 2,718 |
| 2024-02-27 | 3.470 | 3.470 | 3.300 | 3.400 | 3.400 | 6,560 |
| 2024-02-26 | 3.320 | 3.500 | 3.320 | 3.480 | 3.480 | 10,578 |
| 2024-02-23 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 1,896 |
| 2024-02-22 | 3.400 | 3.680 | 3.370 | 3.500 | 3.500 | 19,979 |
| 2024-02-21 | 3.350 | 3.400 | 3.250 | 3.400 | 3.400 | 23,036 |
| 2024-02-20 | 3.460 | 3.460 | 3.120 | 3.400 | 3.400 | 111,057 |
| 2024-02-19 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 58,317 |
| 2024-02-16 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 6,753 |
| 2024-02-15 | 3.810 | 3.890 | 3.810 | 3.810 | 3.810 | 15,602 |
| 2024-02-14 | 3.840 | 3.920 | 3.810 | 3.810 | 3.810 | 8,138 |
| 2024-02-13 | 3.980 | 3.980 | 3.850 | 3.950 | 3.950 | 7,151 |
| 2024-02-12 | 3.950 | 4.180 | 3.870 | 3.910 | 3.910 | 22,137 |
| 2024-02-09 | 4.000 | 4.000 | 3.810 | 3.900 | 3.900 | 4,295 |
| 2024-02-08 | 3.870 | 4.000 | 3.800 | 3.980 | 3.980 | 23,289 |
| 2024-02-07 | 3.900 | 3.910 | 3.820 | 3.870 | 3.870 | 6,391 |
| 2024-02-06 | 3.890 | 3.900 | 3.800 | 3.900 | 3.900 | 7,143 |
| 2024-02-05 | 3.880 | 3.950 | 3.800 | 3.890 | 3.890 | 8,313 |
| 2024-02-02 | 3.880 | 4.050 | 3.820 | 3.960 | 3.960 | 10,510 |
| 2024-02-01 | 3.900 | 3.910 | 3.800 | 3.880 | 3.880 | 4,357 |
| 2024-01-31 | 3.870 | 3.950 | 3.800 | 3.920 | 3.920 | 18,434 |
| 2024-01-30 | 3.880 | 3.940 | 3.800 | 3.890 | 3.890 | 4,358 |
| 2024-01-29 | 3.960 | 3.960 | 3.800 | 3.910 | 3.910 | 4,220 |
| 2024-01-26 | 3.880 | 3.990 | 3.800 | 3.950 | 3.950 | 10,149 |
| 2024-01-25 | 4.020 | 4.040 | 3.800 | 3.900 | 3.900 | 7,988 |
| 2024-01-24 | 3.900 | 4.040 | 3.850 | 4.000 | 4.000 | 8,087 |
| 2024-01-23 | 4.050 | 4.140 | 3.870 | 3.870 | 3.870 | 8,980 |
| 2024-01-22 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3 |
| 2024-01-19 | 4.140 | 4.140 | 4.000 | 4.140 | 4.140 | 203 |
| 2024-01-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2024-01-17 | 3.980 | 4.140 | 3.980 | 4.140 | 4.140 | 6,395 |
| 2024-01-16 | 3.960 | 4.060 | 3.920 | 4.060 | 4.060 | 4,480 |
| 2024-01-15 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 2,198 |
| 2024-01-12 | 4.070 | 4.070 | 3.930 | 4.010 | 4.010 | 3,601 |
| 2024-01-11 | 4.060 | 4.170 | 3.970 | 4.010 | 4.010 | 6,191 |
| 2024-01-10 | 4.250 | 4.250 | 4.000 | 4.090 | 4.090 | 46,162 |
| 2024-01-09 | 4.210 | 4.330 | 4.050 | 4.180 | 4.180 | 24,683 |
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.