Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 93.000 | 94.600 | 92.600 | 93.600 | 93.600 | 380 |
| 2024-02-26 | 93.800 | 93.800 | 93.000 | 93.800 | 93.800 | 1,249 |
| 2024-02-23 | 91.400 | 93.200 | 90.400 | 93.000 | 93.000 | 2,772 |
| 2024-02-22 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,508 |
| 2024-02-21 | 94.000 | 94.800 | 94.000 | 94.000 | 94.000 | 1,676 |
| 2024-02-20 | 94.400 | 94.400 | 90.200 | 94.000 | 94.000 | 398 |
| 2024-02-19 | 90.400 | 95.000 | 90.400 | 94.400 | 94.400 | 1,428 |
| 2024-02-16 | 93.000 | 93.400 | 90.000 | 93.400 | 93.400 | 355 |
| 2024-02-15 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 70 |
| 2024-02-14 | 91.200 | 91.400 | 90.000 | 91.200 | 91.200 | 249 |
| 2024-02-13 | 90.000 | 92.400 | 90.000 | 91.000 | 91.000 | 686 |
| 2024-02-12 | 93.000 | 94.000 | 87.600 | 92.800 | 92.800 | 1,073 |
| 2024-02-09 | 93.000 | 94.600 | 91.000 | 93.000 | 93.000 | 1,522 |
| 2024-02-08 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 2,004 |
| 2024-02-07 | 96.800 | 96.800 | 95.000 | 95.000 | 95.000 | 314 |
| 2024-02-06 | 95.400 | 97.000 | 95.000 | 97.000 | 97.000 | 784 |
| 2024-02-05 | 95.600 | 97.200 | 95.400 | 97.200 | 97.200 | 114 |
| 2024-02-02 | 97.400 | 97.400 | 97.200 | 97.400 | 97.400 | 431 |
| 2024-02-01 | 95.000 | 97.400 | 95.000 | 97.400 | 97.400 | 3,541 |
| 2024-01-31 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 630 |
| 2024-01-30 | 96.000 | 97.000 | 95.400 | 96.800 | 96.800 | 49 |
| 2024-01-29 | 97.800 | 97.800 | 94.000 | 97.000 | 97.000 | 898 |
| 2024-01-26 | 98.400 | 98.400 | 95.200 | 97.800 | 97.800 | 807 |
| 2024-01-25 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 33 |
| 2024-01-24 | 97.000 | 98.400 | 97.000 | 98.400 | 98.400 | 100 |
| 2024-01-23 | 98.800 | 99.000 | 96.200 | 98.800 | 98.800 | 205 |
| 2024-01-22 | 98.000 | 99.000 | 96.800 | 98.000 | 98.000 | 69 |
| 2024-01-19 | 96.000 | 98.800 | 96.000 | 98.800 | 98.800 | 364 |
| 2024-01-18 | 99.000 | 99.000 | 95.800 | 99.000 | 99.000 | 285 |
| 2024-01-17 | 96.200 | 99.000 | 95.800 | 99.000 | 99.000 | 1,675 |
| 2024-01-16 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 213 |
| 2024-01-15 | 97.000 | 99.600 | 96.000 | 98.600 | 98.600 | 726 |
| 2024-01-12 | 101.00 | 102.00 | 97.400 | 99.800 | 99.800 | 3,860 |
| 2024-01-11 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1,497 |
| 2024-01-10 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 11,628 |
| 2024-01-09 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 2,062 |
| 2024-01-08 | 99.400 | 101.00 | 99.400 | 100.00 | 100.00 | 4,078 |
| 2024-01-05 | 101.00 | 101.50 | 99.600 | 101.00 | 101.00 | 12,261 |
| 2024-01-04 | 100.00 | 101.50 | 100.00 | 101.00 | 101.00 | 1,925 |
| 2024-01-03 | 100.00 | 100.50 | 99.600 | 100.00 | 100.00 | 3,461 |
| 2024-01-02 | 100.00 | 102.00 | 98.400 | 100.00 | 100.00 | 343 |
| 2023-12-29 | 99.400 | 102.50 | 99.000 | 99.000 | 99.000 | 1,493 |
| 2023-12-28 | 100.00 | 100.00 | 99.200 | 100.00 | 100.00 | 259 |
| 2023-12-27 | 99.600 | 102.50 | 98.600 | 99.000 | 99.000 | 1,751 |
| 2023-12-22 | 99.800 | 100.00 | 98.600 | 99.000 | 99.000 | 916 |
| 2023-12-21 | 99.000 | 102.00 | 97.600 | 99.000 | 99.000 | 3,586 |
| 2023-12-20 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | 1,433 |
| 2023-12-19 | 108.00 | 108.00 | 102.00 | 106.00 | 106.00 | 1,284 |
| 2023-12-18 | 107.50 | 109.50 | 106.00 | 108.00 | 108.00 | 1,511 |
| 2023-12-15 | 106.50 | 109.00 | 102.00 | 107.50 | 107.50 | 6,234 |
| 2023-12-14 | 100.50 | 105.00 | 100.00 | 105.00 | 105.00 | 5,688 |
| 2023-12-13 | 100.00 | 100.50 | 97.200 | 100.50 | 100.50 | 786 |
| 2023-12-12 | 100.50 | 100.50 | 98.600 | 100.50 | 100.50 | 25,487 |
| 2023-12-11 | 96.000 | 100.50 | 96.000 | 100.50 | 100.50 | 2,794 |
| 2023-12-08 | 98.200 | 100.50 | 98.000 | 100.00 | 100.00 | 8,863 |
| 2023-12-07 | 98.400 | 98.600 | 97.000 | 98.200 | 98.200 | 773 |
| 2023-12-06 | 98.000 | 99.600 | 94.800 | 97.000 | 97.000 | 8,933 |
| 2023-12-05 | 90.600 | 96.800 | 90.000 | 96.200 | 96.200 | 22,401 |
| 2023-12-04 | 88.600 | 89.800 | 86.600 | 89.800 | 89.800 | 20,557 |
| 2023-12-01 | 88.600 | 89.000 | 82.000 | 86.600 | 86.600 | 3,038 |
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.