Captor Therapeutics S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	126.00	126.00	123.00	123.00	123.00	3,561
2023-09-05	124.00	128.00	124.00	128.00	128.00	526
2023-09-04	128.00	128.00	124.50	128.00	128.00	182
2023-09-01	126.00	128.00	123.00	128.00	128.00	581
2023-08-31	125.50	126.00	125.00	126.00	126.00	235
2023-08-30	122.50	125.50	121.50	125.50	125.50	64
2023-08-29	126.00	126.00	126.00	126.00	126.00	51
2023-08-28	123.00	126.00	123.00	126.00	126.00	200
2023-08-25	122.50	124.00	122.50	124.00	124.00	128
2023-08-24	125.00	125.00	123.00	123.00	123.00	302
2023-08-23	125.00	125.00	122.00	125.00	125.00	294
2023-08-22	122.00	126.00	122.00	125.00	125.00	421
2023-08-21	125.00	125.00	120.50	123.00	123.00	228
2023-08-18	123.50	123.50	121.50	123.00	123.00	944
2023-08-17	125.00	125.00	123.50	125.00	125.00	232
2023-08-16	128.00	128.00	125.00	126.50	126.50	1,158
2023-08-14	129.00	129.50	129.00	129.50	129.50	42
2023-08-11	128.00	130.00	119.00	129.00	129.00	1,748
2023-08-10	131.50	131.50	126.00	130.50	130.50	360
2023-08-09	130.00	132.00	128.50	131.50	131.50	557
2023-08-08	131.00	133.50	128.50	132.50	132.50	559
2023-08-07	133.00	135.50	130.50	134.00	134.00	259
2023-08-04	137.00	137.00	133.00	136.00	136.00	116
2023-08-03	138.50	138.50	134.00	138.00	138.00	304
2023-08-02	135.50	139.00	135.50	139.00	139.00	252
2023-08-01	140.00	140.00	134.00	139.50	139.50	188
2023-07-31	141.00	141.00	136.00	141.00	141.00	165
2023-07-28	136.00	143.00	136.00	140.00	140.00	148
2023-07-27	139.00	139.00	134.50	139.00	139.00	369
2023-07-26	137.00	140.00	135.00	139.00	139.00	516
2023-07-25	139.50	139.50	131.50	135.00	135.00	1,376
2023-07-24	141.50	143.00	139.50	139.50	139.50	132
2023-07-21	139.00	143.00	139.00	143.00	143.00	80
2023-07-20	145.00	145.00	138.50	144.00	144.00	144
2023-07-19	141.00	145.50	141.00	145.50	145.50	33
2023-07-18	146.00	147.00	143.00	145.50	145.50	717
2023-07-17	146.00	146.00	140.50	145.50	145.50	342
2023-07-14	146.00	146.00	145.00	146.00	146.00	107
2023-07-13	146.00	146.50	140.50	146.00	146.00	304
2023-07-12	140.50	147.00	140.50	147.00	147.00	261
2023-07-11	141.00	147.00	140.00	147.00	147.00	1,577
2023-07-10	142.50	142.50	140.00	141.00	141.00	411
2023-07-07	145.00	145.00	143.00	143.00	143.00	368
2023-07-06	145.00	145.00	142.50	145.00	145.00	203
2023-07-05	145.50	146.00	145.00	145.00	145.00	232
2023-07-04	148.00	148.00	145.00	146.50	146.50	767
2023-07-03	151.00	151.00	145.50	149.00	149.00	371
2023-06-30	149.00	153.00	149.00	152.00	152.00	649
2023-06-29	149.00	155.50	149.00	149.00	149.00	456
2023-06-28	150.00	150.00	148.00	148.00	148.00	61
2023-06-27	151.00	154.00	145.50	147.50	147.50	6,328
2023-06-26	155.00	155.00	155.00	155.00	155.00	273
2023-06-23	159.00	159.00	153.50	159.00	159.00	74
2023-06-22	158.00	160.00	153.50	158.50	158.50	230
2023-06-21	146.50	160.00	146.50	159.00	159.00	1,087
2023-06-20	153.00	155.00	148.00	151.50	151.50	912
2023-06-19	153.00	153.00	153.00	153.00	153.00	250
2023-06-16	155.50	157.50	153.00	154.50	154.50	585
2023-06-14	157.00	160.00	155.00	160.00	160.00	203
2023-06-13	155.00	158.00	153.00	158.00	158.00	222

← NewerPage 14 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.