CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 101 |
| 2025-02-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 37 |
| 2025-01-31 | 2.700 | 2.700 | 2.650 | 2.700 | 2.700 | 2,694 |
| 2025-01-30 | 2.740 | 2.800 | 2.720 | 2.800 | 2.800 | 1,060 |
| 2025-01-29 | 2.820 | 2.820 | 2.780 | 2.800 | 2.800 | 3,983 |
| 2025-01-28 | 2.860 | 3.020 | 2.740 | 2.820 | 2.820 | 22,690 |
| 2025-01-27 | 3.030 | 3.200 | 2.730 | 3.020 | 3.020 | 71,398 |
| 2025-01-24 | 2.500 | 3.020 | 2.500 | 3.020 | 3.020 | 41,229 |
| 2025-01-23 | 2.670 | 2.760 | 2.250 | 2.500 | 2.500 | 67,986 |
| 2025-01-22 | 2.430 | 2.670 | 2.410 | 2.670 | 2.670 | 46,041 |
| 2025-01-21 | 1.500 | 1.800 | 1.500 | 1.800 | 1.800 | 31,142 |
| 2025-01-20 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 6,345 |
| 2025-01-17 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 4,100 |
| 2025-01-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 928 |
| 2025-01-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,010 |
| 2025-01-07 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 3,200 |
| 2025-01-03 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 6,942 |
| 2025-01-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,848 |
| 2024-12-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12,950 |
| 2024-12-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 11,330 |
| 2024-12-23 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 7,748 |
| 2024-12-20 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 1,658 |
| 2024-12-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 6,132 |
| 2024-12-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,600 |
| 2024-12-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,089 |
| 2024-12-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,570 |
| 2024-12-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,100 |
| 2024-12-11 | 1.795 | 1.795 | 1.700 | 1.700 | 1.700 | 4,005 |
| 2024-12-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,196 |
| 2024-12-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2024-12-06 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 3,000 |
| 2024-12-05 | 1.750 | 1.845 | 1.750 | 1.845 | 1.845 | 7,704 |
| 2024-12-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,479 |
| 2024-12-03 | 1.815 | 1.815 | 1.750 | 1.750 | 1.750 | 579 |
| 2024-12-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,513 |
| 2024-11-29 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 2,222 |
| 2024-11-28 | 1.720 | 1.720 | 1.620 | 1.620 | 1.620 | 2,001 |
| 2024-11-27 | 1.630 | 1.770 | 1.630 | 1.770 | 1.770 | 671 |
| 2024-11-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,130 |
| 2024-11-21 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 6,271 |
| 2024-11-20 | 1.820 | 1.820 | 1.730 | 1.730 | 1.730 | 2,668 |
| 2024-11-19 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 1,740 |
| 2024-11-15 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 1,490 |
| 2024-11-14 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 2,252 |
| 2024-11-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 |
| 2024-11-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 |
| 2024-11-08 | 1.620 | 1.760 | 1.620 | 1.760 | 1.760 | 3,317 |
| 2024-11-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 7,650 |
| 2024-11-06 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 1,951 |
| 2024-11-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,685 |
| 2024-10-31 | 1.750 | 1.845 | 1.750 | 1.845 | 1.845 | 40 |
| 2024-10-30 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 5,036 |
| 2024-10-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,300 |
| 2024-10-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,486 |
| 2024-10-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 14 |
| 2024-10-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 4,455 |
| 2024-10-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,678 |
| 2024-10-21 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 42,001 |
| 2024-10-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 10,256 |
| 2024-10-17 | 1.795 | 1.795 | 1.700 | 1.700 | 1.700 | 13,503 |
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.