CPD SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.700	1.700	1.700	1.700	1.700	916
2026-04-29	1.700	1.700	1.630	1.690	1.690	5,749
2026-04-28	1.700	1.740	1.700	1.740	1.740	16,429
2026-04-27	1.700	1.740	1.695	1.700	1.700	18,311
2026-04-24	1.720	1.800	1.700	1.740	1.740	64,595
2026-04-23	1.970	1.970	1.780	1.790	1.790	86,938
2026-04-22	1.800	1.890	1.700	1.700	1.700	96,247
2026-04-21	1.750	1.795	1.750	1.790	1.790	2,672
2026-04-20	1.835	1.890	1.690	1.800	1.800	28,335
2026-04-17	1.905	1.965	1.835	1.920	1.920	10,143
2026-04-16	1.900	1.980	1.900	1.975	1.975	1,616
2026-04-15	1.980	1.990	1.970	1.990	1.990	415
2026-04-14	1.990	1.990	1.950	1.990	1.990	1,444
2026-04-13	1.950	1.990	1.900	1.900	1.900	2,705
2026-04-10	1.950	1.995	1.900	1.990	1.990	3,012
2026-04-09	1.900	2.000	1.900	1.995	1.995	4,951
2026-04-08	1.900	1.940	1.900	1.940	1.940	765
2026-04-07	1.940	1.940	1.900	1.940	1.940	1,146
2026-04-02	1.975	1.975	1.900	1.900	1.900	2,050
2026-04-01	1.895	1.990	1.800	1.975	1.975	10,638
2026-03-31	1.850	1.920	1.850	1.895	1.895	8,761
2026-03-30	1.815	1.940	1.710	1.850	1.850	63,887
2026-03-27	1.945	1.945	1.820	1.820	1.820	17,894
2026-03-26	1.850	1.950	1.850	1.945	1.945	6,106
2026-03-25	1.860	1.950	1.850	1.945	1.945	12,894
2026-03-24	2.090	2.100	1.885	1.885	1.885	16,136
2026-03-23	2.100	2.230	1.960	2.000	2.000	35,089
2026-03-20	2.300	2.400	2.080	2.100	2.100	69,719
2026-03-19	1.685	2.300	1.685	2.300	2.300	165,010
2026-03-18	1.705	1.705	1.640	1.685	1.685	5,073
2026-03-17	1.710	1.735	1.700	1.735	1.735	4,081
2026-03-16	1.735	1.735	1.700	1.710	1.710	10,264
2026-03-13	1.735	1.740	1.650	1.735	1.735	2,956
2026-03-12	1.720	1.740	1.650	1.740	1.740	12,192
2026-03-11	1.725	1.800	1.715	1.790	1.790	330
2026-03-10	1.750	1.800	1.750	1.755	1.755	6,891
2026-03-09	1.735	1.750	1.700	1.720	1.720	10,249
2026-03-06	1.720	1.740	1.665	1.670	1.670	1,878
2026-03-05	1.745	1.750	1.650	1.750	1.750	3,471
2026-03-04	1.735	1.750	1.735	1.750	1.750	1,784
2026-03-03	1.825	1.825	1.690	1.740	1.740	19,674
2026-03-02	1.880	1.915	1.820	1.825	1.825	12,978
2026-02-27	1.965	1.965	1.880	1.915	1.915	20,257
2026-02-26	2.000	2.000	1.935	2.000	2.000	422
2026-02-25	2.000	2.000	1.970	2.000	2.000	2,203
2026-02-24	1.990	2.000	1.955	2.000	2.000	16,296
2026-02-23	2.090	2.090	1.890	1.980	1.980	65,570
2026-02-20	2.200	2.200	2.130	2.190	2.190	7,905
2026-02-19	2.190	2.190	2.110	2.180	2.180	2,417
2026-02-18	2.090	2.290	2.020	2.190	2.190	28,139
2026-02-17	2.070	2.100	2.020	2.020	2.020	4,611
2026-02-16	2.100	2.100	2.000	2.080	2.080	13,003
2026-02-13	2.080	2.160	2.070	2.100	2.100	13,803
2026-02-12	2.150	2.150	2.050	2.080	2.080	14,285
2026-02-11	2.150	2.160	2.150	2.150	2.150	4,765
2026-02-10	2.190	2.190	2.100	2.180	2.180	376
2026-02-09	2.180	2.180	2.100	2.180	2.180	6,247
2026-02-06	2.190	2.190	2.170	2.180	2.180	2,381
2026-02-05	2.100	2.100	2.060	2.100	2.100	11,188
2026-02-04	2.100	2.200	2.020	2.190	2.190	31,008

← NewerPage 3 of 5 · 250 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.