CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.520 | 3.620 | 3.220 | 3.350 | 3.350 | 23,673 |
| 2025-10-30 | 3.650 | 3.650 | 3.510 | 3.650 | 3.650 | 1,028 |
| 2025-10-29 | 3.500 | 3.660 | 3.500 | 3.600 | 3.600 | 8,798 |
| 2025-10-28 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 103 |
| 2025-10-27 | 3.660 | 3.660 | 3.600 | 3.650 | 3.650 | 253 |
| 2025-10-24 | 3.440 | 3.740 | 3.360 | 3.660 | 3.660 | 10,778 |
| 2025-10-23 | 3.440 | 3.580 | 3.440 | 3.570 | 3.570 | 1,128 |
| 2025-10-22 | 3.590 | 3.590 | 3.330 | 3.570 | 3.570 | 9,242 |
| 2025-10-21 | 3.390 | 3.630 | 3.300 | 3.600 | 3.600 | 19,056 |
| 2025-10-20 | 3.010 | 3.400 | 3.010 | 3.390 | 3.390 | 50,304 |
| 2025-10-17 | 3.140 | 3.140 | 3.000 | 3.130 | 3.130 | 20,904 |
| 2025-10-16 | 3.370 | 3.390 | 3.050 | 3.140 | 3.140 | 34,853 |
| 2025-10-15 | 3.400 | 3.470 | 3.200 | 3.320 | 3.320 | 36,604 |
| 2025-10-14 | 3.450 | 3.550 | 3.350 | 3.450 | 3.450 | 41,184 |
| 2025-10-13 | 3.810 | 3.810 | 3.430 | 3.560 | 3.560 | 25,314 |
| 2025-10-10 | 3.680 | 3.840 | 3.550 | 3.820 | 3.820 | 13,547 |
| 2025-10-09 | 3.540 | 3.690 | 3.330 | 3.660 | 3.660 | 80,741 |
| 2025-10-08 | 3.810 | 3.810 | 3.460 | 3.660 | 3.660 | 38,928 |
| 2025-10-07 | 3.800 | 3.860 | 3.730 | 3.840 | 3.840 | 18,147 |
| 2025-10-06 | 3.920 | 3.920 | 3.700 | 3.850 | 3.850 | 12,764 |
| 2025-10-03 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 25,151 |
| 2025-10-02 | 4.000 | 4.150 | 3.680 | 3.700 | 3.700 | 47,725 |
| 2025-10-01 | 4.600 | 4.740 | 4.000 | 4.170 | 4.170 | 55,197 |
| 2025-09-30 | 4.800 | 4.800 | 4.500 | 4.680 | 4.680 | 26,332 |
| 2025-09-29 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 6,363 |
| 2025-09-26 | 4.950 | 5.000 | 4.600 | 4.770 | 4.770 | 33,633 |
| 2025-09-25 | 4.980 | 5.220 | 4.950 | 4.980 | 4.980 | 39,439 |
| 2025-09-24 | 5.520 | 5.520 | 5.000 | 5.000 | 5.000 | 40,416 |
| 2025-09-23 | 5.780 | 5.780 | 5.400 | 5.600 | 5.600 | 43,325 |
| 2025-09-22 | 5.120 | 5.500 | 5.120 | 5.480 | 5.480 | 31,153 |
| 2025-09-19 | 5.000 | 5.140 | 4.900 | 5.080 | 5.080 | 6,672 |
| 2025-09-18 | 5.300 | 5.380 | 4.900 | 5.140 | 5.140 | 27,782 |
| 2025-09-17 | 5.580 | 5.580 | 5.140 | 5.320 | 5.320 | 24,164 |
| 2025-09-16 | 5.920 | 5.920 | 5.340 | 5.600 | 5.600 | 46,576 |
| 2025-09-15 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 6,398 |
| 2025-09-12 | 5.800 | 6.220 | 5.780 | 6.000 | 6.000 | 23,297 |
| 2025-09-11 | 5.940 | 5.940 | 5.520 | 5.800 | 5.800 | 18,916 |
| 2025-09-10 | 5.580 | 5.960 | 4.720 | 5.820 | 5.820 | 37,582 |
| 2025-09-09 | 5.400 | 5.880 | 5.020 | 5.580 | 5.580 | 26,390 |
| 2025-09-08 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 19,716 |
| 2025-09-05 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 6,863 |
| 2025-09-04 | 6.240 | 6.240 | 5.960 | 6.000 | 6.000 | 8,341 |
| 2025-09-03 | 6.140 | 6.280 | 5.900 | 6.240 | 6.240 | 15,929 |
| 2025-09-02 | 6.520 | 6.520 | 6.120 | 6.280 | 6.280 | 10,311 |
| 2025-09-01 | 6.300 | 6.660 | 6.300 | 6.520 | 6.520 | 6,803 |
| 2025-08-29 | 6.000 | 6.420 | 5.500 | 6.400 | 6.400 | 11,567 |
| 2025-08-28 | 6.000 | 6.140 | 5.880 | 5.880 | 5.880 | 9,838 |
| 2025-08-27 | 6.240 | 6.300 | 5.900 | 6.000 | 6.000 | 9,433 |
| 2025-08-26 | 6.040 | 6.280 | 6.040 | 6.200 | 6.200 | 194 |
| 2025-08-25 | 6.100 | 6.300 | 5.900 | 6.280 | 6.280 | 8,816 |
| 2025-08-22 | 6.600 | 6.700 | 5.940 | 6.200 | 6.200 | 11,069 |
| 2025-08-21 | 6.300 | 6.840 | 6.300 | 6.300 | 6.300 | 30,489 |
| 2025-08-20 | 6.000 | 6.300 | 5.820 | 6.300 | 6.300 | 4,052 |
| 2025-08-19 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 341 |
| 2025-08-18 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 4,065 |
| 2025-08-14 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 6,035 |
| 2025-08-13 | 6.000 | 6.300 | 5.820 | 6.040 | 6.040 | 2,746 |
| 2025-08-12 | 6.200 | 6.300 | 5.840 | 6.000 | 6.000 | 14,298 |
| 2025-08-11 | 6.200 | 6.240 | 6.000 | 6.200 | 6.200 | 1,918 |
| 2025-08-08 | 6.000 | 6.280 | 6.000 | 6.240 | 6.240 | 2,524 |
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.