CPD SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	10.500	11.200	10.500	11.100	11.100	8,177
2022-06-15	10.350	10.600	10.300	10.600	10.600	4,101
2022-06-14	10.050	10.350	10.050	10.350	10.350	1,952
2022-06-13	10.150	10.400	10.000	10.400	10.400	1,805
2022-06-10	10.450	10.450	10.250	10.250	10.250	969
2022-06-09	10.150	10.450	10.100	10.450	10.450	2,491
2022-06-08	10.450	10.450	10.200	10.200	10.200	1,331
2022-06-07	10.100	10.350	10.100	10.350	10.350	6,235
2022-06-06	10.000	10.100	10.000	10.050	10.050	3,989
2022-06-03	9.720	9.720	9.700	9.720	9.720	6,938
2022-06-02	10.100	10.200	9.920	9.920	9.920	5,394
2022-06-01	11.050	11.200	10.200	10.250	10.250	21,713
2022-05-31	10.800	10.900	10.500	10.850	10.850	3,483
2022-05-30	9.940	10.600	9.580	10.050	10.050	6,015
2022-05-27	9.160	10.000	8.940	9.960	9.960	7,909
2022-05-26	9.000	9.140	9.000	9.140	9.140	594
2022-05-25	9.000	9.160	8.720	9.140	9.140	2,212
2022-05-24	8.720	9.180	8.720	9.180	9.180	2,530
2022-05-23	8.980	8.980	8.720	8.720	8.720	1,300
2022-05-20	8.780	9.200	8.720	8.980	8.980	4,505
2022-05-19	8.640	8.700	8.640	8.700	8.700	3,550
2022-05-18	8.680	8.700	8.620	8.700	8.700	2,757
2022-05-17	8.620	8.700	8.620	8.700	8.700	2,328
2022-05-16	8.860	8.860	8.620	8.620	8.620	3,075
2022-05-13	8.800	8.860	8.640	8.840	8.840	4,325
2022-05-12	8.640	8.800	8.620	8.700	8.700	6,721
2022-05-11	8.680	8.700	8.520	8.640	8.640	7,389
2022-05-10	8.700	8.800	8.700	8.800	8.800	1,201
2022-05-09	8.620	8.840	8.620	8.680	8.680	1,696
2022-05-06	8.620	8.880	8.620	8.700	8.700	1,961
2022-05-05	8.880	8.900	8.880	8.900	8.900	900
2022-05-04	8.600	8.880	8.600	8.880	8.880	3,442
2022-05-02	8.620	8.640	8.500	8.500	8.500	1,850
2022-04-29	8.880	8.880	8.640	8.640	8.640	642
2022-04-28	8.820	8.820	8.420	8.600	8.600	3,872
2022-04-27	8.940	8.940	8.500	8.940	8.940	2,875
2022-04-26	8.500	9.000	8.000	8.960	8.960	9,779
2022-04-25	11.400	11.550	8.500	8.500	8.500	30,049
2022-04-22	11.700	12.250	11.000	11.450	11.450	18,021
2022-04-21	10.450	11.800	10.450	11.700	11.700	48,733
2022-04-20	10.500	10.900	10.500	10.500	10.500	11,901
2022-04-19	10.400	11.250	10.300	10.500	10.500	8,268
2022-04-14	10.750	10.750	10.000	10.350	10.350	2,633
2022-04-13	9.800	10.300	9.600	10.300	10.300	12,574
2022-04-12	9.250	10.400	9.250	9.800	9.800	28,069
2022-04-11	8.800	9.300	8.800	9.300	9.300	12,106
2022-04-08	8.650	8.800	8.600	8.800	8.800	28,972
2022-04-07	9.000	9.000	8.650	8.800	8.800	28,474
2022-04-06	8.950	9.250	8.800	9.250	9.250	10,411
2022-04-05	9.000	9.200	8.850	9.000	9.000	23,561
2022-04-04	9.300	9.300	8.850	8.950	8.950	25,868
2022-04-01	9.400	9.850	9.200	9.300	9.300	6,894
2022-03-31	9.700	9.850	9.350	9.600	9.600	12,304
2022-03-30	10.600	10.600	9.600	9.600	9.600	31,887
2022-03-29	9.800	11.300	9.800	10.500	10.500	92,365
2022-03-28	8.900	9.600	8.850	9.500	9.500	52,803
2022-03-25	8.750	9.100	8.650	8.850	8.850	21,208
2022-03-24	8.800	9.000	7.950	8.700	8.700	82,766
2022-03-23	7.650	7.900	7.500	7.900	7.900	39,870
2022-03-22	7.400	7.650	7.350	7.650	7.650	18,398

← NewerPage 18 of 20 · 1,184 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.