CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 4.400 | 4.540 | 4.200 | 4.330 | 4.330 | 19,150 |
| 2024-01-05 | 4.410 | 4.640 | 4.240 | 4.570 | 4.570 | 5,841 |
| 2024-01-04 | 4.270 | 4.420 | 4.110 | 4.410 | 4.410 | 10,191 |
| 2024-01-03 | 4.470 | 4.470 | 4.270 | 4.470 | 4.470 | 887 |
| 2024-01-02 | 4.650 | 4.650 | 4.370 | 4.470 | 4.470 | 8,912 |
| 2023-12-29 | 4.400 | 4.620 | 4.250 | 4.490 | 4.490 | 4,079 |
| 2023-12-28 | 4.140 | 4.680 | 4.130 | 4.380 | 4.380 | 38,109 |
| 2023-12-27 | 3.990 | 4.120 | 3.960 | 4.020 | 4.020 | 34,401 |
| 2023-12-22 | 4.000 | 4.020 | 3.900 | 3.980 | 3.980 | 50,536 |
| 2023-12-21 | 4.000 | 4.070 | 3.920 | 4.000 | 4.000 | 21,043 |
| 2023-12-20 | 4.010 | 4.050 | 3.900 | 4.050 | 4.050 | 5,275 |
| 2023-12-19 | 4.090 | 4.120 | 3.970 | 4.100 | 4.100 | 7,769 |
| 2023-12-18 | 3.960 | 4.060 | 3.820 | 4.060 | 4.060 | 14,104 |
| 2023-12-15 | 4.040 | 4.120 | 4.000 | 4.020 | 4.020 | 14,061 |
| 2023-12-14 | 4.410 | 4.410 | 3.970 | 4.140 | 4.140 | 47,744 |
| 2023-12-13 | 4.400 | 4.510 | 4.200 | 4.300 | 4.300 | 46,164 |
| 2023-12-12 | 4.560 | 4.560 | 4.350 | 4.520 | 4.520 | 3,192 |
| 2023-12-11 | 4.580 | 4.580 | 4.500 | 4.560 | 4.560 | 2,445 |
| 2023-12-08 | 4.510 | 4.640 | 4.360 | 4.580 | 4.580 | 4,135 |
| 2023-12-07 | 4.460 | 4.640 | 4.460 | 4.590 | 4.590 | 1,132 |
| 2023-12-06 | 4.600 | 4.620 | 4.500 | 4.620 | 4.620 | 5,438 |
| 2023-12-05 | 4.620 | 4.620 | 4.520 | 4.560 | 4.560 | 1,194 |
| 2023-12-04 | 4.530 | 4.660 | 4.530 | 4.660 | 4.660 | 1,362 |
| 2023-12-01 | 4.430 | 4.630 | 4.400 | 4.530 | 4.530 | 11,470 |
| 2023-11-30 | 4.850 | 4.850 | 4.410 | 4.640 | 4.640 | 70,455 |
| 2023-11-29 | 5.040 | 5.380 | 4.820 | 4.850 | 4.850 | 12,303 |
| 2023-11-28 | 4.800 | 5.140 | 4.800 | 5.060 | 5.060 | 6,013 |
| 2023-11-27 | 4.800 | 5.000 | 4.700 | 4.800 | 4.800 | 20,200 |
| 2023-11-24 | 5.020 | 5.180 | 4.910 | 5.000 | 5.000 | 9,182 |
| 2023-11-23 | 5.920 | 6.400 | 4.860 | 5.000 | 5.000 | 156,178 |
| 2023-11-22 | 4.140 | 5.220 | 4.140 | 5.220 | 5.220 | 73,803 |
| 2023-11-21 | 3.860 | 4.100 | 3.810 | 4.060 | 4.060 | 24,726 |
| 2023-11-20 | 3.690 | 3.900 | 3.690 | 3.820 | 3.820 | 16,428 |
| 2023-11-17 | 3.690 | 3.690 | 3.580 | 3.690 | 3.690 | 5,356 |
| 2023-11-16 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 3,599 |
| 2023-11-15 | 3.670 | 3.830 | 3.630 | 3.740 | 3.740 | 6,488 |
| 2023-11-14 | 3.950 | 3.980 | 3.620 | 3.740 | 3.740 | 64,945 |
| 2023-11-13 | 4.060 | 4.100 | 3.920 | 3.990 | 3.990 | 17,562 |
| 2023-11-10 | 4.110 | 4.140 | 4.060 | 4.120 | 4.120 | 4,197 |
| 2023-11-09 | 4.210 | 4.210 | 4.120 | 4.120 | 4.120 | 6,598 |
| 2023-11-08 | 4.220 | 4.300 | 4.140 | 4.200 | 4.200 | 5,804 |
| 2023-11-07 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 7,524 |
| 2023-11-06 | 4.260 | 4.320 | 4.120 | 4.230 | 4.230 | 14,283 |
| 2023-11-03 | 4.300 | 4.430 | 4.100 | 4.260 | 4.260 | 20,312 |
| 2023-11-02 | 4.460 | 4.730 | 4.210 | 4.270 | 4.270 | 56,862 |
| 2023-10-31 | 4.690 | 4.690 | 4.450 | 4.450 | 4.450 | 18,749 |
| 2023-10-30 | 4.660 | 4.680 | 4.550 | 4.660 | 4.660 | 12,446 |
| 2023-10-27 | 4.790 | 4.790 | 4.460 | 4.660 | 4.660 | 36,203 |
| 2023-10-26 | 4.740 | 4.800 | 4.580 | 4.710 | 4.710 | 31,542 |
| 2023-10-25 | 4.750 | 5.000 | 4.730 | 4.900 | 4.900 | 7,297 |
| 2023-10-24 | 5.200 | 5.200 | 4.710 | 4.750 | 4.750 | 10,622 |
| 2023-10-23 | 5.160 | 5.160 | 4.880 | 5.000 | 5.000 | 1,801 |
| 2023-10-20 | 5.200 | 5.200 | 5.000 | 5.060 | 5.060 | 3,858 |
| 2023-10-19 | 5.240 | 5.240 | 5.080 | 5.100 | 5.100 | 3,910 |
| 2023-10-18 | 5.320 | 5.320 | 4.940 | 5.140 | 5.140 | 36,073 |
| 2023-10-17 | 5.160 | 5.160 | 4.880 | 5.120 | 5.120 | 29,746 |
| 2023-10-16 | 5.820 | 5.820 | 4.930 | 5.180 | 5.180 | 36,330 |
| 2023-10-13 | 6.300 | 6.420 | 5.860 | 5.960 | 5.960 | 15,427 |
| 2023-10-12 | 6.440 | 6.660 | 6.260 | 6.480 | 6.480 | 9,824 |
| 2023-10-11 | 6.560 | 6.900 | 6.400 | 6.680 | 6.680 | 7,634 |
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.