Captor Therapeutics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	87.800	88.600	87.400	88.600	88.600	975
2023-11-29	87.200	88.800	86.600	87.400	87.400	2,523
2023-11-28	86.000	89.000	86.000	86.800	86.800	12,451
2023-11-27	87.000	87.000	85.000	86.000	86.000	98
2023-11-24	87.800	88.000	84.000	86.200	86.200	1,452
2023-11-23	89.400	89.400	87.400	88.000	88.000	388
2023-11-22	90.200	90.600	88.800	90.000	90.000	1,036
2023-11-21	92.600	93.200	89.200	91.000	91.000	797
2023-11-20	94.600	95.200	90.200	92.600	92.600	3,339
2023-11-17	95.200	95.200	94.800	94.800	94.800	160
2023-11-16	97.000	97.000	95.000	96.000	96.000	1,044
2023-11-15	97.400	99.800	95.000	96.400	96.400	5,894
2023-11-14	98.800	103.00	96.600	97.400	97.400	321
2023-11-13	97.000	99.000	96.600	96.600	96.600	2,173
2023-11-10	101.50	101.50	96.600	99.800	99.800	152
2023-11-09	100.00	100.00	98.000	100.00	100.00	409
2023-11-08	102.00	102.50	99.800	99.800	99.800	362
2023-11-07	102.00	102.00	99.400	99.400	99.400	824
2023-11-06	102.00	102.00	100.00	100.50	100.50	1,160
2023-11-03	98.000	103.00	98.000	103.00	103.00	496
2023-11-02	98.400	101.00	98.400	100.00	100.00	70
2023-10-31	103.00	103.00	98.000	99.000	99.000	363
2023-10-30	100.00	106.00	98.000	101.00	101.00	415
2023-10-27	99.600	100.00	99.600	100.00	100.00	144
2023-10-26	100.50	108.50	98.000	99.600	99.600	2,167
2023-10-25	105.50	105.50	101.00	104.50	104.50	3,105
2023-10-24	109.00	109.00	109.00	109.00	109.00	1
2023-10-23	106.00	109.00	105.00	109.00	109.00	264
2023-10-20	104.50	106.50	104.50	106.00	106.00	169
2023-10-19	107.00	107.00	103.50	106.50	106.50	173
2023-10-18	104.50	104.50	101.00	103.50	103.50	388
2023-10-17	99.600	104.50	99.600	101.00	101.00	500
2023-10-16	98.000	100.00	95.600	100.00	100.00	437
2023-10-13	100.00	101.00	94.000	94.600	94.600	2,324
2023-10-12	100.00	101.50	100.00	101.50	101.50	57
2023-10-11	102.50	102.50	100.00	100.00	100.00	155
2023-10-10	103.00	103.00	103.00	103.00	103.00	2
2023-10-09	104.00	104.00	102.00	104.00	104.00	67
2023-10-06	100.00	103.00	97.000	103.00	103.00	2,074
2023-10-05	100.50	103.00	100.00	103.00	103.00	1,160
2023-10-04	102.00	103.00	100.00	103.00	103.00	3,635
2023-10-03	103.50	104.00	98.000	100.00	100.00	4,993
2023-10-02	110.00	110.00	103.00	106.50	106.50	4,889
2023-09-29	113.50	114.50	110.00	110.00	110.00	937
2023-09-28	111.50	113.50	110.50	113.50	113.50	326
2023-09-27	116.50	117.00	111.00	117.00	117.00	343
2023-09-26	112.50	118.00	111.00	112.00	112.00	1,401
2023-09-25	117.00	121.00	115.00	121.00	121.00	609
2023-09-22	114.50	132.00	113.00	120.00	120.00	12,303
2023-09-21	117.50	117.50	115.00	115.00	115.00	3,204
2023-09-20	118.00	118.50	115.50	117.00	117.00	828
2023-09-19	118.50	120.00	115.50	119.00	119.00	782
2023-09-18	121.00	123.00	121.00	123.00	123.00	753
2023-09-15	118.50	121.50	115.50	120.00	120.00	349
2023-09-14	120.50	120.50	117.00	118.00	118.00	542
2023-09-13	125.00	125.00	118.50	120.00	120.00	73
2023-09-12	120.00	125.50	118.00	125.50	125.50	153
2023-09-11	120.50	121.00	117.00	120.00	120.00	1,643
2023-09-08	125.00	126.00	119.50	120.00	120.00	1,593
2023-09-07	122.00	122.00	120.00	121.00	121.00	2,130

← NewerPage 13 of 21 · 1,250 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.