CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 9.220 | 9.220 | 9.040 | 9.040 | 9.040 | 2,175 |
| 2022-12-22 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 1 |
| 2022-12-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-12-16 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 429 |
| 2022-12-14 | 9.400 | 9.400 | 9.300 | 9.400 | 9.400 | 332 |
| 2022-12-13 | 9.700 | 9.740 | 9.700 | 9.740 | 9.740 | 1,290 |
| 2022-12-09 | 9.680 | 9.980 | 9.680 | 9.840 | 9.840 | 530 |
| 2022-12-06 | 9.660 | 9.700 | 9.660 | 9.700 | 9.700 | 2,715 |
| 2022-12-05 | 9.000 | 9.520 | 8.900 | 9.520 | 9.520 | 4,930 |
| 2022-12-02 | 8.900 | 9.600 | 8.900 | 9.000 | 9.000 | 12,303 |
| 2022-12-01 | 8.860 | 8.920 | 8.260 | 8.900 | 8.900 | 7,254 |
| 2022-11-30 | 8.900 | 8.900 | 8.880 | 8.900 | 8.900 | 1,452 |
| 2022-11-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 386 |
| 2022-11-25 | 8.820 | 8.980 | 8.820 | 8.980 | 8.980 | 80 |
| 2022-11-24 | 8.960 | 8.980 | 8.960 | 8.980 | 8.980 | 72 |
| 2022-11-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2022-11-21 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 41 |
| 2022-11-18 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 5,727 |
| 2022-11-17 | 9.140 | 9.160 | 9.140 | 9.160 | 9.160 | 40 |
| 2022-11-16 | 8.820 | 9.000 | 8.820 | 9.000 | 9.000 | 1,336 |
| 2022-11-15 | 8.960 | 8.960 | 8.900 | 8.900 | 8.900 | 4,270 |
| 2022-11-14 | 8.800 | 8.980 | 8.700 | 8.980 | 8.980 | 3,731 |
| 2022-11-10 | 8.900 | 8.900 | 8.820 | 8.900 | 8.900 | 7,284 |
| 2022-11-09 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 500 |
| 2022-11-08 | 8.740 | 8.900 | 8.740 | 8.900 | 8.900 | 1,460 |
| 2022-11-07 | 8.800 | 8.980 | 8.660 | 8.980 | 8.980 | 3,826 |
| 2022-11-04 | 8.880 | 8.900 | 8.880 | 8.900 | 8.900 | 1,696 |
| 2022-11-03 | 8.780 | 8.900 | 8.640 | 8.900 | 8.900 | 6,161 |
| 2022-11-02 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 3,708 |
| 2022-10-31 | 8.820 | 8.940 | 8.820 | 8.900 | 8.900 | 10,564 |
| 2022-10-28 | 8.800 | 8.900 | 8.800 | 8.820 | 8.820 | 4,040 |
| 2022-10-27 | 8.900 | 8.980 | 8.860 | 8.900 | 8.900 | 13,514 |
| 2022-10-26 | 8.980 | 8.980 | 8.860 | 8.860 | 8.860 | 1,736 |
| 2022-10-25 | 8.980 | 8.980 | 8.840 | 8.900 | 8.900 | 11,795 |
| 2022-10-24 | 8.900 | 8.980 | 8.760 | 8.900 | 8.900 | 12,636 |
| 2022-10-21 | 8.720 | 8.900 | 8.720 | 8.900 | 8.900 | 12,824 |
| 2022-10-20 | 8.680 | 8.740 | 8.400 | 8.560 | 8.560 | 6,962 |
| 2022-10-19 | 8.420 | 8.660 | 8.060 | 8.660 | 8.660 | 2,849 |
| 2022-10-18 | 8.540 | 8.540 | 8.020 | 8.460 | 8.460 | 3,130 |
| 2022-10-17 | 8.880 | 8.880 | 8.020 | 8.500 | 8.500 | 11,780 |
| 2022-10-14 | 7.940 | 9.280 | 7.940 | 8.540 | 8.540 | 41,423 |
| 2022-10-13 | 7.500 | 7.760 | 7.500 | 7.700 | 7.700 | 4,860 |
| 2022-10-12 | 7.560 | 7.820 | 7.560 | 7.820 | 7.820 | 1,927 |
| 2022-10-11 | 7.540 | 7.880 | 7.500 | 7.880 | 7.880 | 5,329 |
| 2022-10-10 | 7.340 | 7.560 | 7.340 | 7.560 | 7.560 | 7,184 |
| 2022-10-07 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 1,600 |
| 2022-10-06 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 267 |
| 2022-10-05 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 500 |
| 2022-10-04 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 2,100 |
| 2022-10-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 190 |
| 2022-09-29 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 121 |
| 2022-09-28 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 300 |
| 2022-09-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2022-09-26 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 7,400 |
| 2022-09-23 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 1,400 |
| 2022-09-22 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 200 |
| 2022-09-21 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 170 |
| 2022-09-20 | 7.100 | 7.260 | 7.100 | 7.260 | 7.260 | 291 |
| 2022-09-19 | 7.260 | 7.260 | 7.100 | 7.100 | 7.100 | 1,308 |
| 2022-09-16 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 2,598 |
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.