CPD SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.160	2.160	2.000	2.100	2.100	62,925
2026-02-02	2.210	2.270	2.130	2.200	2.200	28,295
2026-01-30	2.480	2.480	2.200	2.300	2.300	24,208
2026-01-29	2.500	2.500	2.400	2.460	2.460	14,571
2026-01-28	2.600	2.690	2.450	2.530	2.530	25,539
2026-01-27	2.500	2.750	2.500	2.600	2.600	35,365
2026-01-26	2.600	2.660	2.410	2.500	2.500	22,971
2026-01-23	2.590	2.670	2.590	2.660	2.660	14,387
2026-01-22	2.450	2.670	2.450	2.670	2.670	12,701
2026-01-21	2.610	2.610	2.400	2.480	2.480	36,308
2026-01-20	2.900	2.900	2.610	2.700	2.700	46,600
2026-01-19	2.790	3.000	2.700	2.900	2.900	79,514
2026-01-16	2.600	3.040	2.500	2.790	2.790	54,813
2026-01-15	2.500	2.670	2.500	2.600	2.600	8,927
2026-01-14	2.470	2.700	2.430	2.600	2.600	27,865
2026-01-13	2.410	2.500	2.340	2.470	2.470	23,073
2026-01-12	2.500	2.500	2.400	2.480	2.480	1,323
2026-01-09	2.400	2.540	2.400	2.500	2.500	22,600
2026-01-08	2.500	2.500	2.310	2.400	2.400	9,640
2026-01-07	2.400	2.570	2.380	2.490	2.490	7,279
2026-01-05	2.370	2.400	2.320	2.390	2.390	2,489
2026-01-02	2.400	2.400	2.300	2.390	2.390	11,006
2025-12-30	2.300	2.380	2.240	2.380	2.380	6,287
2025-12-29	2.280	2.300	2.240	2.300	2.300	4,169
2025-12-23	2.290	2.300	2.230	2.280	2.280	38,518
2025-12-22	2.300	2.300	2.220	2.270	2.270	11,839
2025-12-19	2.270	2.390	2.210	2.360	2.360	14,747
2025-12-18	2.390	2.390	2.200	2.230	2.230	12,334
2025-12-17	2.380	2.380	2.200	2.320	2.320	20,995
2025-12-16	2.500	2.590	2.250	2.350	2.350	87,572
2025-12-15	2.700	2.700	2.440	2.640	2.640	33,496
2025-12-12	2.700	3.030	2.680	2.700	2.700	47,481
2025-12-11	3.000	3.000	2.660	2.690	2.690	82,048
2025-12-10	3.010	3.300	2.990	3.040	3.040	32,192
2025-12-09	3.120	3.120	2.930	3.070	3.070	16,934
2025-12-08	2.900	3.160	2.800	3.120	3.120	35,461
2025-12-05	2.710	2.900	2.700	2.900	2.900	10,915
2025-12-04	2.890	2.890	2.800	2.800	2.800	8,033
2025-12-03	2.590	2.930	2.520	2.890	2.890	31,723
2025-12-02	2.680	2.680	2.530	2.530	2.530	10,830
2025-12-01	2.560	2.700	2.560	2.700	2.700	12,355
2025-11-28	2.670	2.670	2.500	2.580	2.580	18,819
2025-11-27	2.690	2.690	2.600	2.670	2.670	3,911
2025-11-26	2.680	2.690	2.600	2.690	2.690	5,172
2025-11-25	2.600	2.780	2.600	2.700	2.700	9,314
2025-11-24	2.690	2.700	2.600	2.640	2.640	3,181
2025-11-21	2.690	2.700	2.610	2.700	2.700	4,753
2025-11-20	2.800	2.800	2.530	2.690	2.690	40,697
2025-11-19	2.800	2.990	2.800	2.890	2.890	15,526
2025-11-18	2.850	2.900	2.800	2.900	2.900	3,617
2025-11-17	2.900	2.990	2.860	2.900	2.900	9,687
2025-11-14	3.000	3.000	2.860	2.990	2.990	9,005
2025-11-13	3.080	3.080	3.000	3.080	3.080	9,100
2025-11-12	3.020	3.080	2.880	3.080	3.080	46,395
2025-11-10	3.260	3.260	3.010	3.090	3.090	14,137
2025-11-07	3.200	3.320	3.140	3.260	3.260	6,986
2025-11-06	3.210	3.340	3.120	3.340	3.340	5,094
2025-11-05	3.330	3.330	3.210	3.220	3.220	6,252
2025-11-04	3.320	3.340	3.220	3.330	3.330	1,263
2025-11-03	3.230	3.360	3.220	3.330	3.330	2,815

← NewerPage 4 of 20 · 1,182 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.