CPD SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.600	7.800	7.600	7.800	7.800	2,020
2023-04-03	7.640	7.840	7.560	7.840	7.840	3,242
2023-03-31	7.780	7.780	7.580	7.580	7.580	1,200
2023-03-30	7.500	7.600	7.500	7.500	7.500	17,822
2023-03-29	7.180	7.600	7.180	7.400	7.400	12,110
2023-03-28	7.200	7.200	6.880	7.160	7.160	27,411
2023-03-27	6.400	7.420	6.400	7.100	7.100	79,050
2023-03-24	8.940	9.500	8.760	8.900	8.900	7,963
2023-03-23	10.500	10.650	9.300	9.300	9.300	3,630
2023-03-22	11.000	11.000	10.500	10.500	10.500	594
2023-03-20	10.500	11.100	10.500	11.100	11.100	201
2023-03-17	11.000	11.200	10.900	11.000	11.000	41,407
2023-03-16	11.500	11.500	10.950	11.000	11.000	24,380
2023-03-15	11.200	11.200	10.900	11.000	11.000	17,978
2023-03-14	11.000	11.200	10.950	11.000	11.000	22,121
2023-03-13	10.900	11.300	10.800	11.000	11.000	47,566
2023-03-10	11.000	11.100	10.950	11.000	11.000	12,825
2023-03-09	11.000	11.100	10.800	10.900	10.900	12,527
2023-03-08	11.300	11.300	10.900	11.100	11.100	129,560
2023-03-07	10.650	10.750	10.650	10.750	10.750	3,799
2023-03-06	10.400	10.650	10.400	10.650	10.650	2,299
2023-03-03	10.200	10.400	10.000	10.400	10.400	5,807
2023-03-02	9.880	10.250	9.880	10.200	10.200	8,180
2023-03-01	9.600	9.880	9.600	9.860	9.860	4,019
2023-02-28	9.520	9.520	9.520	9.520	9.520	144
2023-02-27	9.360	9.500	9.360	9.500	9.500	698
2023-02-24	9.200	9.200	9.200	9.200	9.200	900
2023-02-23	9.160	9.340	9.160	9.220	9.220	860
2023-02-21	9.340	9.360	9.340	9.360	9.360	382
2023-02-20	9.380	9.400	9.100	9.100	9.100	2,003
2023-02-17	9.400	9.400	9.060	9.060	9.060	507
2023-02-16	9.060	9.400	9.060	9.400	9.400	517
2023-02-15	9.400	9.400	9.400	9.400	9.400	1
2023-02-13	9.040	9.200	9.040	9.060	9.060	15,115
2023-02-10	9.080	9.200	9.040	9.040	9.040	413
2023-02-09	9.060	9.200	9.060	9.060	9.060	10,347
2023-02-08	9.060	9.300	9.060	9.140	9.140	673
2023-02-07	9.240	9.300	9.240	9.300	9.300	8,775
2023-02-03	9.100	9.240	9.100	9.240	9.240	76,265
2023-02-02	9.100	9.100	9.100	9.100	9.100	77,752
2023-02-01	9.260	9.260	9.160	9.160	9.160	1,110
2023-01-31	9.100	9.160	9.000	9.160	9.160	58,907
2023-01-30	9.000	9.100	9.000	9.100	9.100	32,228
2023-01-27	9.060	9.060	9.000	9.000	9.000	73,800
2023-01-26	9.060	9.100	9.000	9.060	9.060	3,720
2023-01-24	9.020	9.140	9.000	9.140	9.140	8,215
2023-01-23	9.500	9.500	9.000	9.020	9.020	9,216
2023-01-19	9.400	9.500	9.400	9.500	9.500	1,020
2023-01-17	9.660	9.660	9.660	9.660	9.660	408
2023-01-16	9.660	9.900	9.620	9.900	9.900	180
2023-01-13	9.660	9.900	9.660	9.900	9.900	670
2023-01-12	9.960	9.960	9.960	9.960	9.960	400
2023-01-11	9.700	9.980	9.700	9.980	9.980	1,378
2023-01-09	9.240	9.240	9.240	9.240	9.240	17
2023-01-03	9.600	9.600	9.600	9.600	9.600	865
2023-01-02	9.200	9.200	9.200	9.200	9.200	200
2022-12-30	9.300	9.500	9.200	9.200	9.200	971
2022-12-29	9.200	9.200	9.200	9.200	9.200	120
2022-12-28	8.900	9.600	8.900	9.400	9.400	1,270
2022-12-27	9.220	9.220	9.040	9.040	9.040	2,175

← NewerPage 15 of 20 · 1,179 trading daysOlder →

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.