CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 3,937 |
| 2024-10-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 8,217 |
| 2024-10-14 | 2.040 | 2.040 | 1.960 | 1.960 | 1.960 | 5,565 |
| 2024-10-11 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 18,087 |
| 2024-10-10 | 2.490 | 2.490 | 2.440 | 2.440 | 2.440 | 5,159 |
| 2024-10-09 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 4,360 |
| 2024-10-08 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 5,653 |
| 2024-10-07 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,873 |
| 2024-10-04 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,010 |
| 2024-10-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,040 |
| 2024-10-02 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 295 |
| 2024-10-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,801 |
| 2024-09-30 | 3.120 | 3.220 | 3.090 | 3.090 | 3.090 | 6,325 |
| 2024-09-26 | 3.220 | 3.380 | 3.120 | 3.380 | 3.380 | 1,234 |
| 2024-09-25 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 59 |
| 2024-09-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4 |
| 2024-09-23 | 3.320 | 3.470 | 3.150 | 3.470 | 3.470 | 152 |
| 2024-09-20 | 3.320 | 3.470 | 3.100 | 3.470 | 3.470 | 3,777 |
| 2024-09-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 27 |
| 2024-09-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 340 |
| 2024-09-16 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 39 |
| 2024-09-12 | 3.360 | 3.550 | 3.340 | 3.550 | 3.550 | 4,041 |
| 2024-09-11 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 2,990 |
| 2024-09-10 | 3.310 | 3.450 | 3.310 | 3.400 | 3.400 | 1,514 |
| 2024-09-09 | 3.430 | 3.490 | 3.310 | 3.310 | 3.310 | 1,859 |
| 2024-09-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 7 |
| 2024-09-03 | 3.550 | 3.610 | 3.550 | 3.610 | 3.610 | 3,830 |
| 2024-08-30 | 3.460 | 3.550 | 3.450 | 3.550 | 3.550 | 477 |
| 2024-08-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 80 |
| 2024-08-26 | 3.500 | 3.600 | 3.440 | 3.600 | 3.600 | 4,600 |
| 2024-08-23 | 3.480 | 3.590 | 3.480 | 3.590 | 3.590 | 7,238 |
| 2024-08-22 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 931 |
| 2024-08-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,069 |
| 2024-08-20 | 3.430 | 3.580 | 3.430 | 3.440 | 3.440 | 3,235 |
| 2024-08-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,086 |
| 2024-08-16 | 3.560 | 3.580 | 3.500 | 3.580 | 3.580 | 1,609 |
| 2024-08-14 | 3.600 | 3.700 | 3.490 | 3.600 | 3.600 | 4,749 |
| 2024-08-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2024-08-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 30 |
| 2024-08-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 6 |
| 2024-08-05 | 3.550 | 3.550 | 3.420 | 3.420 | 3.420 | 4,320 |
| 2024-07-31 | 3.700 | 3.700 | 3.550 | 3.700 | 3.700 | 720 |
| 2024-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2024-07-29 | 3.600 | 3.740 | 3.470 | 3.550 | 3.550 | 4,699 |
| 2024-07-26 | 3.600 | 3.740 | 3.500 | 3.600 | 3.600 | 1,961 |
| 2024-07-25 | 3.820 | 3.820 | 3.600 | 3.780 | 3.780 | 3,392 |
| 2024-07-24 | 3.800 | 3.800 | 3.600 | 3.730 | 3.730 | 1,884 |
| 2024-07-23 | 3.790 | 3.790 | 3.670 | 3.780 | 3.780 | 335 |
| 2024-07-22 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 14 |
| 2024-07-19 | 3.750 | 3.790 | 3.670 | 3.790 | 3.790 | 235 |
| 2024-07-18 | 3.770 | 3.780 | 3.670 | 3.780 | 3.780 | 1,167 |
| 2024-07-17 | 3.750 | 3.780 | 3.700 | 3.780 | 3.780 | 1,552 |
| 2024-07-16 | 3.800 | 3.800 | 3.690 | 3.780 | 3.780 | 403 |
| 2024-07-15 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 26 |
| 2024-07-12 | 3.650 | 3.820 | 3.580 | 3.820 | 3.820 | 8,422 |
| 2024-07-11 | 3.690 | 3.770 | 3.600 | 3.770 | 3.770 | 13,332 |
| 2024-07-10 | 3.750 | 3.840 | 3.460 | 3.840 | 3.840 | 5,091 |
| 2024-07-09 | 3.890 | 3.890 | 3.720 | 3.890 | 3.890 | 4,052 |
| 2024-07-08 | 3.860 | 3.910 | 3.720 | 3.890 | 3.890 | 4,004 |
| 2024-07-05 | 3.870 | 3.920 | 3.870 | 3.920 | 3.920 | 546 |
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.