CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 7.400 | 7.400 | 7.380 | 7.400 | 7.400 | 1,700 |
| 2023-07-11 | 7.500 | 7.600 | 7.400 | 7.500 | 7.500 | 2,780 |
| 2023-07-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,000 |
| 2023-07-07 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 4,263 |
| 2023-07-06 | 7.840 | 7.880 | 7.840 | 7.880 | 7.880 | 1,000 |
| 2023-07-05 | 7.220 | 7.600 | 7.220 | 7.600 | 7.600 | 1,603 |
| 2023-07-04 | 7.320 | 7.480 | 7.320 | 7.460 | 7.460 | 1,437 |
| 2023-07-03 | 7.200 | 7.200 | 7.120 | 7.120 | 7.120 | 305 |
| 2023-06-30 | 7.280 | 7.280 | 7.200 | 7.280 | 7.280 | 6,422 |
| 2023-06-29 | 7.260 | 7.280 | 7.200 | 7.200 | 7.200 | 1,250 |
| 2023-06-28 | 7.060 | 7.140 | 7.000 | 7.140 | 7.140 | 20,674 |
| 2023-06-23 | 7.060 | 7.280 | 7.060 | 7.120 | 7.120 | 920 |
| 2023-06-21 | 7.300 | 7.300 | 7.080 | 7.080 | 7.080 | 7,054 |
| 2023-06-20 | 7.300 | 7.460 | 7.300 | 7.300 | 7.300 | 1,402 |
| 2023-06-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4,040 |
| 2023-06-16 | 7.400 | 7.400 | 7.100 | 7.300 | 7.300 | 13,202 |
| 2023-06-15 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 5,224 |
| 2023-06-14 | 7.600 | 7.600 | 7.420 | 7.420 | 7.420 | 1,251 |
| 2023-06-13 | 7.880 | 7.880 | 7.600 | 7.600 | 7.600 | 699 |
| 2023-06-12 | 7.880 | 7.880 | 7.600 | 7.600 | 7.600 | 676 |
| 2023-06-09 | 7.660 | 7.660 | 7.600 | 7.600 | 7.600 | 15,500 |
| 2023-06-07 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 16,490 |
| 2023-06-06 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 21,494 |
| 2023-06-05 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 546 |
| 2023-06-02 | 7.600 | 7.840 | 7.600 | 7.840 | 7.840 | 496 |
| 2023-05-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 600 |
| 2023-05-29 | 7.520 | 7.700 | 7.520 | 7.600 | 7.600 | 3,317 |
| 2023-05-26 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 110 |
| 2023-05-25 | 7.300 | 7.480 | 7.220 | 7.480 | 7.480 | 4,573 |
| 2023-05-24 | 7.280 | 7.440 | 7.280 | 7.280 | 7.280 | 1,015 |
| 2023-05-23 | 7.240 | 7.280 | 7.200 | 7.280 | 7.280 | 370 |
| 2023-05-22 | 7.200 | 7.480 | 7.200 | 7.300 | 7.300 | 632 |
| 2023-05-19 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 2 |
| 2023-05-18 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 6,386 |
| 2023-05-17 | 7.600 | 7.700 | 7.400 | 7.400 | 7.400 | 5,104 |
| 2023-05-16 | 7.780 | 7.780 | 7.500 | 7.780 | 7.780 | 1,806 |
| 2023-05-15 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 1,820 |
| 2023-05-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 503 |
| 2023-05-11 | 7.880 | 7.900 | 7.600 | 7.600 | 7.600 | 2,783 |
| 2023-05-10 | 7.620 | 7.880 | 7.600 | 7.880 | 7.880 | 2,343 |
| 2023-05-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 10 |
| 2023-05-05 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 350 |
| 2023-05-04 | 7.800 | 7.980 | 7.600 | 7.980 | 7.980 | 2,258 |
| 2023-05-02 | 7.760 | 7.820 | 7.720 | 7.720 | 7.720 | 1,095 |
| 2023-04-28 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 11,939 |
| 2023-04-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,519 |
| 2023-04-26 | 8.000 | 8.080 | 8.000 | 8.000 | 8.000 | 5,508 |
| 2023-04-25 | 8.080 | 8.080 | 7.900 | 7.900 | 7.900 | 2,231 |
| 2023-04-24 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 798 |
| 2023-04-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 7,537 |
| 2023-04-20 | 7.980 | 8.040 | 7.800 | 8.000 | 8.000 | 12,358 |
| 2023-04-19 | 7.960 | 7.960 | 7.920 | 7.920 | 7.920 | 1,103 |
| 2023-04-18 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 277 |
| 2023-04-17 | 8.000 | 8.000 | 7.840 | 7.900 | 7.900 | 1,998 |
| 2023-04-14 | 7.900 | 8.180 | 7.900 | 8.000 | 8.000 | 14,451 |
| 2023-04-13 | 7.740 | 7.900 | 7.740 | 7.900 | 7.900 | 3,882 |
| 2023-04-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 800 |
| 2023-04-11 | 7.520 | 7.700 | 7.500 | 7.700 | 7.700 | 1,854 |
| 2023-04-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,870 |
| 2023-04-05 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 3,336 |
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.