CPD SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	3.840	4.200	3.630	4.000	4.000	58,880
2025-05-14	3.670	3.960	3.670	3.960	3.960	48,816
2025-05-13	3.300	3.630	3.200	3.620	3.620	37,506
2025-05-12	2.900	3.650	2.800	3.230	3.230	70,894
2025-05-09	2.970	2.970	2.810	2.810	2.810	13,673
2025-05-08	2.800	2.900	2.800	2.900	2.900	19,445
2025-05-07	2.780	2.800	2.700	2.800	2.800	3,854
2025-05-06	2.700	2.800	2.610	2.780	2.780	12,632
2025-05-05	2.810	2.810	2.600	2.620	2.620	20,322
2025-05-02	2.650	2.650	2.650	2.650	2.650	10
2025-04-30	2.540	2.640	2.470	2.640	2.640	6,950
2025-04-29	2.550	2.840	2.380	2.540	2.540	18,829
2025-04-28	2.670	2.670	2.410	2.670	2.670	50,315
2025-04-25	2.500	2.680	2.500	2.670	2.670	21,634
2025-04-24	2.440	2.450	2.430	2.450	2.450	388
2025-04-23	2.510	2.510	2.430	2.430	2.430	3,105
2025-04-17	2.590	2.590	2.590	2.590	2.590	27
2025-04-16	2.600	2.600	2.510	2.590	2.590	4,010
2025-04-15	2.500	2.600	2.500	2.600	2.600	5,220
2025-04-11	2.500	2.600	2.500	2.600	2.600	347
2025-04-10	2.600	2.600	2.600	2.600	2.600	9,000
2025-04-09	2.600	2.700	2.450	2.690	2.690	13,816
2025-04-08	2.600	2.600	2.430	2.600	2.600	2,969
2025-04-07	2.510	2.700	2.510	2.700	2.700	748
2025-04-04	2.600	2.800	2.510	2.780	2.780	8,942
2025-04-03	2.700	2.700	2.520	2.600	2.600	10,528
2025-04-01	2.800	2.800	2.800	2.800	2.800	306
2025-03-31	2.880	2.880	2.800	2.800	2.800	5,628
2025-03-28	2.670	3.000	2.670	2.900	2.900	21,715
2025-03-27	2.860	2.900	2.600	2.900	2.900	7,204
2025-03-26	2.920	3.000	2.900	2.900	2.900	19,400
2025-03-25	2.980	2.980	2.750	2.900	2.900	13,035
2025-03-24	2.910	2.980	2.900	2.910	2.910	10,754
2025-03-21	2.920	3.020	2.650	2.800	2.800	30,903
2025-03-20	2.800	2.920	2.680	2.920	2.920	7,596
2025-03-19	2.590	2.900	2.500	2.800	2.800	41,820
2025-03-18	2.390	2.620	2.390	2.590	2.590	13,285
2025-03-14	2.310	2.370	2.310	2.370	2.370	457
2025-03-13	2.320	2.390	2.320	2.390	2.390	80
2025-03-07	2.330	2.390	2.330	2.390	2.390	512
2025-03-05	2.320	2.390	2.320	2.390	2.390	720
2025-03-04	2.400	2.400	2.310	2.390	2.390	5,512
2025-02-28	2.500	2.500	2.420	2.500	2.500	1,183
2025-02-27	2.540	2.580	2.540	2.580	2.580	2,430
2025-02-26	2.500	2.500	2.500	2.500	2.500	166
2025-02-25	2.500	2.580	2.500	2.580	2.580	853
2025-02-24	2.500	2.610	2.500	2.600	2.600	5,682
2025-02-21	2.500	2.600	2.500	2.600	2.600	2,265
2025-02-20	2.380	2.770	2.310	2.500	2.500	39,831
2025-02-19	2.320	2.380	2.300	2.380	2.380	2,746
2025-02-18	2.320	2.400	2.320	2.400	2.400	80
2025-02-17	2.480	2.480	2.400	2.400	2.400	4,323
2025-02-14	2.500	2.640	2.500	2.500	2.500	4,151
2025-02-13	2.500	2.600	2.500	2.600	2.600	3,405
2025-02-12	2.400	2.640	2.400	2.500	2.500	8,279
2025-02-11	2.400	2.500	2.400	2.400	2.400	14,066
2025-02-10	2.510	2.510	2.400	2.500	2.500	6,689
2025-02-07	2.650	2.650	2.500	2.600	2.600	4,130
2025-02-06	2.650	2.700	2.650	2.700	2.700	31
2025-02-05	2.650	2.700	2.650	2.700	2.700	200

← NewerPage 7 of 20 · 1,180 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.