CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 91 |
| 2026-07-24 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 91 |
| 2026-07-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 450 |
| 2026-07-22 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1,219 |
| 2026-07-21 | 1.295 | 1.295 | 1.205 | 1.285 | 1.285 | 7,041 |
| 2026-07-20 | 1.295 | 1.295 | 1.225 | 1.295 | 1.295 | 982 |
| 2026-07-17 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 90 |
| 2026-07-16 | 1.285 | 1.295 | 1.285 | 1.295 | 1.295 | 90 |
| 2026-07-15 | 1.260 | 1.285 | 1.250 | 1.285 | 1.285 | 1,000 |
| 2026-07-14 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 790 |
| 2026-07-13 | 1.295 | 1.295 | 1.245 | 1.295 | 1.295 | 167 |
| 2026-07-10 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 140 |
| 2026-07-09 | 1.305 | 1.305 | 1.240 | 1.295 | 1.295 | 7,239 |
| 2026-07-08 | 1.235 | 1.350 | 1.230 | 1.350 | 1.350 | 7,763 |
| 2026-07-07 | 1.290 | 1.295 | 1.290 | 1.290 | 1.290 | 29 |
| 2026-07-06 | 1.250 | 1.290 | 1.225 | 1.290 | 1.290 | 4,623 |
| 2026-07-03 | 1.290 | 1.290 | 1.240 | 1.290 | 1.290 | 2,424 |
| 2026-07-02 | 1.230 | 1.290 | 1.220 | 1.290 | 1.290 | 2,251 |
| 2026-07-01 | 1.290 | 1.290 | 1.220 | 1.290 | 1.290 | 226 |
| 2026-06-30 | 1.210 | 1.290 | 1.205 | 1.290 | 1.290 | 458 |
| 2026-06-29 | 1.265 | 1.275 | 1.205 | 1.275 | 1.275 | 414 |
| 2026-06-26 | 1.175 | 1.265 | 1.175 | 1.265 | 1.265 | 6,684 |
| 2026-06-25 | 1.185 | 1.200 | 1.185 | 1.200 | 1.200 | 3,486 |
| 2026-06-24 | 1.295 | 1.295 | 1.175 | 1.200 | 1.200 | 22,853 |
| 2026-06-23 | 1.345 | 1.345 | 1.245 | 1.295 | 1.295 | 17,876 |
| 2026-06-22 | 1.395 | 1.395 | 1.335 | 1.350 | 1.350 | 6,615 |
| 2026-06-19 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 711 |
| 2026-06-18 | 1.335 | 1.395 | 1.310 | 1.395 | 1.395 | 711 |
| 2026-06-17 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 1,301 |
| 2026-06-16 | 1.390 | 1.390 | 1.345 | 1.350 | 1.350 | 2,689 |
| 2026-06-15 | 1.395 | 1.400 | 1.350 | 1.400 | 1.400 | 597 |
| 2026-06-12 | 1.395 | 1.395 | 1.355 | 1.395 | 1.395 | 918 |
| 2026-06-11 | 1.345 | 1.395 | 1.340 | 1.395 | 1.395 | 305 |
| 2026-06-10 | 1.395 | 1.395 | 1.325 | 1.395 | 1.395 | 433 |
| 2026-06-09 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 243 |
| 2026-06-08 | 1.380 | 1.385 | 1.380 | 1.385 | 1.385 | 11 |
| 2026-06-05 | 1.330 | 1.380 | 1.325 | 1.380 | 1.380 | 788 |
| 2026-06-03 | 1.390 | 1.390 | 1.305 | 1.385 | 1.385 | 2,300 |
| 2026-06-02 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 595 |
| 2026-06-01 | 1.325 | 1.370 | 1.315 | 1.365 | 1.365 | 133 |
| 2026-05-29 | 1.305 | 1.375 | 1.300 | 1.370 | 1.370 | 12,197 |
| 2026-05-28 | 1.355 | 1.400 | 1.350 | 1.400 | 1.400 | 2,059 |
| 2026-05-27 | 1.365 | 1.400 | 1.340 | 1.400 | 1.400 | 1,981 |
| 2026-05-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,200 |
| 2026-05-25 | 1.400 | 1.400 | 1.340 | 1.400 | 1.400 | 2,652 |
| 2026-05-22 | 1.335 | 1.495 | 1.335 | 1.400 | 1.400 | 26,088 |
| 2026-05-21 | 1.320 | 1.395 | 1.310 | 1.395 | 1.395 | 6,504 |
| 2026-05-20 | 1.400 | 1.400 | 1.300 | 1.380 | 1.380 | 14,812 |
| 2026-05-19 | 1.300 | 1.430 | 1.295 | 1.400 | 1.400 | 23,054 |
| 2026-05-18 | 1.400 | 1.490 | 1.295 | 1.295 | 1.295 | 67,297 |
| 2026-05-15 | 1.475 | 1.500 | 1.400 | 1.455 | 1.455 | 18,753 |
| 2026-05-14 | 1.500 | 1.540 | 1.465 | 1.475 | 1.475 | 22,469 |
| 2026-05-13 | 1.600 | 1.600 | 1.440 | 1.540 | 1.540 | 36,061 |
| 2026-05-12 | 1.680 | 1.680 | 1.530 | 1.600 | 1.600 | 23,945 |
| 2026-05-11 | 1.680 | 1.680 | 1.660 | 1.675 | 1.675 | 347 |
| 2026-05-08 | 1.630 | 1.690 | 1.630 | 1.680 | 1.680 | 22,330 |
| 2026-05-07 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 285 |
| 2026-05-06 | 1.705 | 1.750 | 1.700 | 1.700 | 1.700 | 10,911 |
| 2026-05-05 | 1.695 | 1.740 | 1.695 | 1.740 | 1.740 | 37,272 |
| 2026-05-04 | 1.650 | 1.750 | 1.650 | 1.700 | 1.700 | 28,284 |
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.