Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 171.00 | 171.00 | 158.00 | 159.50 | 159.50 | 1,858 |
| 2023-03-09 | 165.50 | 171.00 | 165.50 | 171.00 | 171.00 | 436 |
| 2023-03-08 | 173.00 | 174.00 | 162.00 | 167.50 | 167.50 | 537 |
| 2023-03-07 | 175.00 | 176.00 | 168.00 | 173.00 | 173.00 | 497 |
| 2023-03-06 | 174.50 | 178.00 | 174.50 | 178.00 | 178.00 | 1,575 |
| 2023-03-03 | 175.00 | 175.00 | 169.50 | 174.50 | 174.50 | 794 |
| 2023-03-02 | 174.50 | 175.00 | 171.00 | 175.00 | 175.00 | 535 |
| 2023-03-01 | 170.50 | 174.50 | 170.50 | 174.50 | 174.50 | 73 |
| 2023-02-28 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 102 |
| 2023-02-27 | 170.50 | 176.00 | 170.50 | 175.00 | 175.00 | 2,681 |
| 2023-02-24 | 175.00 | 176.00 | 173.00 | 174.50 | 174.50 | 7,276 |
| 2023-02-23 | 174.00 | 178.50 | 174.00 | 177.00 | 177.00 | 1,183 |
| 2023-02-22 | 173.50 | 177.00 | 171.00 | 177.00 | 177.00 | 501 |
| 2023-02-21 | 172.00 | 179.00 | 172.00 | 173.50 | 173.50 | 5,336 |
| 2023-02-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 30 |
| 2023-02-17 | 170.00 | 172.00 | 162.50 | 172.00 | 172.00 | 2,470 |
| 2023-02-16 | 165.00 | 170.50 | 164.00 | 170.00 | 170.00 | 504 |
| 2023-02-15 | 167.50 | 168.00 | 163.00 | 168.00 | 168.00 | 2,832 |
| 2023-02-14 | 169.00 | 169.50 | 166.00 | 167.50 | 167.50 | 278 |
| 2023-02-13 | 166.00 | 169.50 | 166.00 | 168.00 | 168.00 | 486 |
| 2023-02-10 | 162.00 | 166.00 | 160.00 | 166.00 | 166.00 | 3,688 |
| 2023-02-09 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 97 |
| 2023-02-08 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1,146 |
| 2023-02-07 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4 |
| 2023-02-06 | 174.50 | 175.00 | 171.00 | 175.00 | 175.00 | 938 |
| 2023-02-03 | 177.00 | 177.50 | 172.50 | 175.00 | 175.00 | 1,865 |
| 2023-02-02 | 179.00 | 179.00 | 175.50 | 177.00 | 177.00 | 1,925 |
| 2023-02-01 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 17,022 |
| 2023-01-31 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | 2,685 |
| 2023-01-30 | 181.00 | 181.00 | 173.00 | 178.50 | 178.50 | 1,180 |
| 2023-01-27 | 174.00 | 181.50 | 173.50 | 177.00 | 177.00 | 12,606 |
| 2023-01-26 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 108 |
| 2023-01-25 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 384 |
| 2023-01-24 | 176.00 | 179.50 | 173.50 | 179.50 | 179.50 | 651 |
| 2023-01-23 | 178.00 | 178.00 | 172.00 | 178.00 | 178.00 | 344 |
| 2023-01-20 | 174.50 | 179.50 | 174.50 | 178.00 | 178.00 | 421 |
| 2023-01-19 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | 3,260 |
| 2023-01-18 | 182.00 | 182.50 | 180.00 | 182.00 | 182.00 | 41 |
| 2023-01-17 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | 721 |
| 2023-01-16 | 180.50 | 184.00 | 179.00 | 179.50 | 179.50 | 7,690 |
| 2023-01-13 | 177.00 | 181.00 | 175.00 | 180.50 | 180.50 | 1,192 |
| 2023-01-12 | 171.00 | 177.50 | 171.00 | 176.00 | 176.00 | 2,480 |
| 2023-01-11 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1,936 |
| 2023-01-10 | 164.00 | 168.00 | 162.00 | 168.00 | 168.00 | 1,336 |
| 2023-01-09 | 164.00 | 167.00 | 159.00 | 167.00 | 167.00 | 1,725 |
| 2023-01-05 | 163.50 | 164.00 | 157.50 | 164.00 | 164.00 | 574 |
| 2023-01-04 | 164.50 | 164.50 | 161.50 | 164.00 | 164.00 | 657 |
| 2023-01-03 | 160.00 | 166.00 | 159.00 | 165.50 | 165.50 | 307 |
| 2023-01-02 | 160.00 | 164.50 | 158.00 | 164.50 | 164.50 | 153 |
| 2022-12-30 | 155.00 | 167.50 | 155.00 | 160.00 | 160.00 | 110 |
| 2022-12-29 | 152.50 | 159.00 | 150.00 | 159.00 | 159.00 | 470 |
| 2022-12-28 | 156.00 | 158.00 | 152.00 | 152.00 | 152.00 | 3,030 |
| 2022-12-27 | 155.50 | 160.50 | 153.50 | 158.00 | 158.00 | 1,081 |
| 2022-12-23 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 35 |
| 2022-12-22 | 156.50 | 161.50 | 156.50 | 160.00 | 160.00 | 341 |
| 2022-12-21 | 157.00 | 161.50 | 157.00 | 161.50 | 161.50 | 5,806 |
| 2022-12-20 | 154.00 | 160.00 | 153.00 | 160.00 | 160.00 | 97 |
| 2022-12-19 | 159.50 | 169.00 | 155.00 | 155.00 | 155.00 | 1,163 |
| 2022-12-16 | 163.00 | 165.00 | 158.00 | 162.50 | 162.50 | 1,633 |
| 2022-12-15 | 168.00 | 168.00 | 162.00 | 167.00 | 167.00 | 642 |
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.