Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 164.00 | 169.00 | 164.00 | 168.00 | 168.00 | 426 |
| 2022-12-13 | 169.00 | 169.00 | 163.00 | 168.50 | 168.50 | 210 |
| 2022-12-12 | 169.50 | 173.00 | 164.00 | 164.50 | 164.50 | 494 |
| 2022-12-09 | 168.00 | 169.50 | 165.00 | 169.50 | 169.50 | 739 |
| 2022-12-08 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 392 |
| 2022-12-07 | 167.50 | 173.00 | 167.50 | 172.50 | 172.50 | 8,686 |
| 2022-12-06 | 173.50 | 174.00 | 172.00 | 173.50 | 173.50 | 117 |
| 2022-12-05 | 170.00 | 173.50 | 164.00 | 172.50 | 172.50 | 1,213 |
| 2022-12-02 | 174.00 | 178.50 | 172.00 | 172.00 | 172.00 | 436 |
| 2022-12-01 | 184.00 | 184.50 | 170.50 | 174.50 | 174.50 | 952 |
| 2022-11-30 | 183.50 | 183.50 | 178.50 | 182.00 | 182.00 | 553 |
| 2022-11-29 | 184.00 | 185.50 | 177.50 | 182.00 | 182.00 | 53,490 |
| 2022-11-28 | 187.00 | 188.00 | 184.00 | 188.00 | 188.00 | 837 |
| 2022-11-25 | 184.00 | 188.00 | 181.50 | 187.00 | 187.00 | 4,956 |
| 2022-11-24 | 180.00 | 184.00 | 177.50 | 183.50 | 183.50 | 1,973 |
| 2022-11-23 | 183.00 | 187.00 | 179.00 | 180.00 | 180.00 | 800 |
| 2022-11-22 | 183.00 | 188.00 | 180.50 | 188.00 | 188.00 | 2,663 |
| 2022-11-21 | 184.00 | 184.00 | 176.00 | 184.00 | 184.00 | 2,974 |
| 2022-11-18 | 180.00 | 188.00 | 174.50 | 188.00 | 188.00 | 4,344 |
| 2022-11-17 | 170.50 | 179.50 | 170.00 | 179.50 | 179.50 | 5,577 |
| 2022-11-16 | 170.00 | 173.00 | 168.00 | 172.50 | 172.50 | 3,224 |
| 2022-11-15 | 170.00 | 173.50 | 167.50 | 173.50 | 173.50 | 6,337 |
| 2022-11-14 | 187.00 | 187.00 | 160.00 | 166.00 | 166.00 | 13,059 |
| 2022-11-10 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,061 |
| 2022-11-09 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1,471 |
| 2022-11-08 | 158.50 | 164.50 | 156.50 | 163.00 | 163.00 | 1,299 |
| 2022-11-07 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | 1,258 |
| 2022-11-04 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 977 |
| 2022-11-03 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 242 |
| 2022-11-02 | 153.00 | 157.00 | 150.00 | 153.00 | 153.00 | 810 |
| 2022-10-31 | 158.00 | 159.50 | 154.50 | 154.50 | 154.50 | 307 |
| 2022-10-28 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 446 |
| 2022-10-27 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1,462 |
| 2022-10-26 | 157.50 | 158.00 | 157.00 | 158.00 | 158.00 | 659 |
| 2022-10-25 | 158.00 | 158.50 | 156.00 | 157.00 | 157.00 | 364 |
| 2022-10-24 | 152.50 | 160.00 | 152.00 | 156.50 | 156.50 | 1,029 |
| 2022-10-21 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 200 |
| 2022-10-20 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 104 |
| 2022-10-19 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,463 |
| 2022-10-18 | 138.00 | 147.00 | 138.00 | 147.00 | 147.00 | 356 |
| 2022-10-17 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 1 |
| 2022-10-14 | 144.00 | 147.50 | 138.00 | 147.50 | 147.50 | 6 |
| 2022-10-13 | 144.00 | 144.00 | 138.00 | 144.00 | 144.00 | 941 |
| 2022-10-12 | 144.50 | 144.50 | 140.00 | 144.00 | 144.00 | 471 |
| 2022-10-11 | 140.00 | 144.50 | 140.00 | 144.50 | 144.50 | 7 |
| 2022-10-10 | 135.00 | 138.50 | 134.00 | 135.50 | 135.50 | 111 |
| 2022-10-07 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 423 |
| 2022-10-06 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 25 |
| 2022-10-05 | 137.50 | 143.00 | 134.50 | 138.00 | 138.00 | 3,889 |
| 2022-10-04 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 65 |
| 2022-10-03 | 138.00 | 138.00 | 128.00 | 137.00 | 137.00 | 116 |
| 2022-09-30 | 137.00 | 138.00 | 134.50 | 138.00 | 138.00 | 11 |
| 2022-09-29 | 139.00 | 139.00 | 134.00 | 139.00 | 139.00 | 7 |
| 2022-09-28 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 44 |
| 2022-09-27 | 142.00 | 142.00 | 138.00 | 140.50 | 140.50 | 839 |
| 2022-09-26 | 144.00 | 144.00 | 138.00 | 143.50 | 143.50 | 225 |
| 2022-09-23 | 147.00 | 147.50 | 140.00 | 144.50 | 144.50 | 638 |
| 2022-09-22 | 146.00 | 149.00 | 140.50 | 147.50 | 147.50 | 1,313 |
| 2022-09-21 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 356 |
| 2022-09-20 | 146.50 | 148.00 | 144.00 | 146.00 | 146.00 | 1,370 |
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.