CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 6.940 | 7.060 | 6.600 | 6.960 | 6.960 | 858 |
| 2023-10-09 | 6.900 | 6.980 | 6.420 | 6.620 | 6.620 | 10,808 |
| 2023-10-06 | 7.300 | 7.600 | 6.860 | 7.040 | 7.040 | 13,230 |
| 2023-10-05 | 7.400 | 7.400 | 6.680 | 7.140 | 7.140 | 2,017 |
| 2023-10-04 | 7.260 | 7.500 | 7.000 | 7.080 | 7.080 | 17,993 |
| 2023-10-03 | 6.600 | 7.260 | 6.500 | 6.820 | 6.820 | 19,837 |
| 2023-10-02 | 6.020 | 6.600 | 6.000 | 6.600 | 6.600 | 4,257 |
| 2023-09-29 | 6.200 | 6.660 | 5.840 | 6.160 | 6.160 | 16,557 |
| 2023-09-28 | 6.000 | 6.580 | 5.920 | 6.300 | 6.300 | 18,708 |
| 2023-09-27 | 6.400 | 6.480 | 5.820 | 6.060 | 6.060 | 31,315 |
| 2023-09-26 | 6.620 | 7.200 | 6.600 | 6.760 | 6.760 | 25,181 |
| 2023-09-25 | 6.700 | 7.200 | 6.200 | 7.060 | 7.060 | 56,620 |
| 2023-09-22 | 5.480 | 6.600 | 5.480 | 6.420 | 6.420 | 49,568 |
| 2023-09-21 | 5.280 | 5.860 | 5.100 | 5.480 | 5.480 | 80,098 |
| 2023-09-20 | 4.630 | 4.990 | 4.500 | 4.880 | 4.880 | 57,904 |
| 2023-09-19 | 4.600 | 4.700 | 4.400 | 4.440 | 4.440 | 7,808 |
| 2023-09-18 | 4.450 | 4.700 | 4.450 | 4.510 | 4.510 | 3,150 |
| 2023-09-15 | 4.450 | 4.690 | 4.430 | 4.430 | 4.430 | 447 |
| 2023-09-14 | 4.440 | 4.530 | 4.420 | 4.420 | 4.420 | 7,468 |
| 2023-09-13 | 4.400 | 4.500 | 4.400 | 4.440 | 4.440 | 12,315 |
| 2023-09-12 | 4.640 | 4.640 | 4.390 | 4.440 | 4.440 | 23,571 |
| 2023-09-11 | 4.640 | 4.720 | 4.550 | 4.550 | 4.550 | 8,326 |
| 2023-09-08 | 4.700 | 4.700 | 4.560 | 4.610 | 4.610 | 6,784 |
| 2023-09-07 | 4.580 | 4.740 | 4.560 | 4.680 | 4.680 | 27,875 |
| 2023-09-06 | 4.570 | 4.740 | 4.570 | 4.680 | 4.680 | 5,003 |
| 2023-09-05 | 4.640 | 4.950 | 4.560 | 4.570 | 4.570 | 5,208 |
| 2023-09-04 | 4.770 | 4.960 | 4.590 | 4.750 | 4.750 | 19,242 |
| 2023-09-01 | 4.900 | 4.900 | 4.570 | 4.760 | 4.760 | 5,729 |
| 2023-08-31 | 4.860 | 4.860 | 4.550 | 4.740 | 4.740 | 23,341 |
| 2023-08-30 | 5.060 | 5.060 | 4.810 | 4.860 | 4.860 | 25,657 |
| 2023-08-29 | 5.100 | 5.340 | 4.840 | 5.000 | 5.000 | 31,997 |
| 2023-08-28 | 5.780 | 5.780 | 5.200 | 5.200 | 5.200 | 62,459 |
| 2023-08-25 | 4.340 | 5.720 | 4.340 | 5.620 | 5.620 | 229,071 |
| 2023-08-23 | 7.940 | 7.960 | 7.620 | 7.960 | 7.960 | 683 |
| 2023-08-22 | 7.320 | 7.940 | 7.200 | 7.940 | 7.940 | 3,830 |
| 2023-08-21 | 8.300 | 8.300 | 7.500 | 7.960 | 7.960 | 906 |
| 2023-08-18 | 8.620 | 8.640 | 8.020 | 8.020 | 8.020 | 644 |
| 2023-08-17 | 8.400 | 8.800 | 8.300 | 8.800 | 8.800 | 1,741 |
| 2023-08-16 | 8.720 | 8.760 | 8.500 | 8.760 | 8.760 | 1,896 |
| 2023-08-14 | 8.660 | 8.740 | 8.580 | 8.740 | 8.740 | 8,122 |
| 2023-08-11 | 8.520 | 8.680 | 8.500 | 8.600 | 8.600 | 2,735 |
| 2023-08-10 | 8.420 | 8.660 | 8.420 | 8.660 | 8.660 | 3,936 |
| 2023-08-09 | 8.660 | 8.660 | 8.440 | 8.660 | 8.660 | 2,100 |
| 2023-08-08 | 8.640 | 8.680 | 8.440 | 8.680 | 8.680 | 3,999 |
| 2023-08-07 | 8.220 | 8.640 | 8.220 | 8.640 | 8.640 | 2,423 |
| 2023-08-04 | 8.620 | 8.680 | 8.300 | 8.320 | 8.320 | 8,451 |
| 2023-08-03 | 8.500 | 8.600 | 8.300 | 8.600 | 8.600 | 4,533 |
| 2023-08-02 | 8.560 | 8.700 | 8.440 | 8.620 | 8.620 | 3,625 |
| 2023-08-01 | 8.780 | 8.780 | 8.520 | 8.700 | 8.700 | 15,859 |
| 2023-07-31 | 8.800 | 8.980 | 8.520 | 8.780 | 8.780 | 27,112 |
| 2023-07-28 | 9.200 | 9.560 | 8.900 | 9.040 | 9.040 | 19,872 |
| 2023-07-27 | 8.220 | 9.400 | 8.160 | 9.200 | 9.200 | 81,894 |
| 2023-07-26 | 7.820 | 8.400 | 7.820 | 8.400 | 8.400 | 65,624 |
| 2023-07-25 | 8.100 | 8.560 | 7.580 | 7.820 | 7.820 | 293,895 |
| 2023-07-24 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 504 |
| 2023-07-21 | 7.580 | 7.580 | 7.480 | 7.480 | 7.480 | 1,500 |
| 2023-07-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 150 |
| 2023-07-17 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 210 |
| 2023-07-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 49 |
| 2023-07-13 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 3,096 |
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.