CPD SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	7.060	7.060	7.060	7.060	7.060	30
2022-09-13	7.260	7.260	7.000	7.000	7.000	831
2022-09-12	7.020	7.280	7.020	7.280	7.280	235
2022-09-08	7.020	7.020	7.020	7.020	7.020	540
2022-09-06	7.260	7.280	7.260	7.280	7.280	540
2022-09-05	7.020	7.280	7.000	7.280	7.280	8,850
2022-09-02	7.000	7.200	7.000	7.020	7.020	45,473
2022-09-01	7.000	7.160	7.000	7.000	7.000	31,599
2022-08-31	7.120	7.160	7.000	7.160	7.160	39,167
2022-08-29	7.200	7.240	7.080	7.200	7.200	14,785
2022-08-26	7.200	7.200	7.100	7.200	7.200	290
2022-08-25	7.360	7.440	7.200	7.440	7.440	1,360
2022-08-24	7.300	7.300	7.300	7.300	7.300	600
2022-08-23	7.200	7.480	7.200	7.380	7.380	2,440
2022-08-22	7.160	7.160	7.100	7.100	7.100	500
2022-08-19	7.140	7.140	7.120	7.120	7.120	1,345
2022-08-18	7.340	7.340	7.120	7.120	7.120	2,440
2022-08-17	7.500	7.520	7.500	7.520	7.520	1,020
2022-08-16	7.560	7.600	7.420	7.420	7.420	1,364
2022-08-12	7.520	7.600	7.520	7.520	7.520	1,997
2022-08-11	7.400	7.500	7.400	7.500	7.500	258
2022-08-10	7.400	7.400	7.400	7.400	7.400	700
2022-08-09	7.460	7.500	7.460	7.500	7.500	3,610
2022-08-08	7.480	7.480	7.320	7.460	7.460	5,165
2022-08-05	7.420	7.420	7.380	7.380	7.380	1,389
2022-08-04	7.460	7.520	7.440	7.460	7.460	4,863
2022-08-03	7.440	7.560	7.420	7.440	7.440	12,752
2022-08-02	7.560	7.660	7.360	7.460	7.460	18,371
2022-08-01	7.880	7.880	7.300	7.460	7.460	96,100
2022-07-29	9.300	9.300	8.480	8.800	8.800	6,407
2022-07-28	11.000	11.000	10.000	10.000	10.000	3,094
2022-07-27	11.500	11.600	11.000	11.600	11.600	697
2022-07-26	11.000	11.000	11.000	11.000	11.000	240
2022-07-25	11.700	11.700	11.700	11.700	11.700	102
2022-07-22	11.650	11.650	11.650	11.650	11.650	132
2022-07-21	11.300	11.650	11.300	11.650	11.650	3,327
2022-07-20	11.800	11.800	11.650	11.700	11.700	4,132
2022-07-19	11.650	11.800	11.400	11.800	11.800	16,540
2022-07-18	11.650	11.650	11.500	11.650	11.650	12,605
2022-07-15	11.700	11.700	11.400	11.500	11.500	5,042
2022-07-14	11.500	11.700	11.500	11.700	11.700	1,270
2022-07-13	11.600	11.700	11.500	11.700	11.700	5,410
2022-07-12	11.500	11.500	11.100	11.500	11.500	8,541
2022-07-11	11.400	11.700	11.100	11.400	11.400	5,352
2022-07-08	11.200	11.800	10.900	11.750	11.750	3,382
2022-07-07	11.500	11.500	10.450	11.200	11.200	28,342
2022-07-06	12.600	13.000	11.350	11.800	11.800	32,540
2022-07-05	11.550	11.700	11.500	11.700	11.700	1,335
2022-07-04	11.650	11.850	11.650	11.850	11.850	710
2022-07-01	11.900	11.900	11.600	11.900	11.900	5,143
2022-06-30	12.000	12.000	11.950	12.000	12.000	1,051
2022-06-29	12.200	12.200	11.900	12.050	12.050	6,966
2022-06-28	11.600	12.650	11.600	12.400	12.400	18,576
2022-06-27	11.400	11.900	11.400	11.700	11.700	7,069
2022-06-24	11.150	11.750	11.150	11.750	11.750	991
2022-06-23	11.250	11.700	11.200	11.400	11.400	2,139
2022-06-22	11.700	11.700	11.400	11.450	11.450	3,035
2022-06-21	11.150	11.750	11.150	11.450	11.450	6,920
2022-06-20	11.200	11.200	11.200	11.200	11.200	210
2022-06-17	10.500	11.200	10.500	11.100	11.100	8,177

← NewerPage 17 of 20 · 1,183 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.