Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | 347 |
| 2022-09-16 | 140.00 | 145.00 | 139.50 | 145.00 | 145.00 | 445 |
| 2022-09-15 | 142.00 | 147.50 | 140.50 | 147.50 | 147.50 | 65 |
| 2022-09-14 | 138.00 | 147.50 | 138.00 | 147.50 | 147.50 | 1,258 |
| 2022-09-13 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 10 |
| 2022-09-12 | 142.00 | 144.00 | 139.00 | 144.00 | 144.00 | 841 |
| 2022-09-09 | 144.50 | 147.00 | 140.00 | 144.50 | 144.50 | 30 |
| 2022-09-08 | 141.00 | 148.00 | 138.50 | 145.00 | 145.00 | 465 |
| 2022-09-07 | 141.50 | 146.50 | 141.00 | 143.00 | 143.00 | 639 |
| 2022-09-06 | 141.50 | 146.00 | 141.50 | 141.50 | 141.50 | 560 |
| 2022-09-05 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | 491 |
| 2022-09-02 | 141.00 | 148.00 | 137.50 | 148.00 | 148.00 | 799 |
| 2022-09-01 | 148.00 | 150.00 | 140.00 | 146.00 | 146.00 | 1,824 |
| 2022-08-31 | 146.50 | 153.50 | 142.00 | 151.00 | 151.00 | 237 |
| 2022-08-30 | 145.50 | 146.50 | 142.00 | 146.50 | 146.50 | 45 |
| 2022-08-29 | 150.00 | 155.00 | 140.00 | 141.00 | 141.00 | 1,101 |
| 2022-08-26 | 151.50 | 156.00 | 151.50 | 156.00 | 156.00 | 11 |
| 2022-08-25 | 152.00 | 156.00 | 151.50 | 154.50 | 154.50 | 129 |
| 2022-08-24 | 157.00 | 158.50 | 153.00 | 155.00 | 155.00 | 441 |
| 2022-08-23 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 113 |
| 2022-08-22 | 168.00 | 168.00 | 151.00 | 151.00 | 151.00 | 765 |
| 2022-08-19 | 168.00 | 169.00 | 162.50 | 167.50 | 167.50 | 180 |
| 2022-08-18 | 160.00 | 170.00 | 155.00 | 170.00 | 170.00 | 2,119 |
| 2022-08-17 | 164.00 | 164.00 | 155.00 | 155.00 | 155.00 | 300 |
| 2022-08-16 | 156.00 | 164.00 | 155.00 | 164.00 | 164.00 | 2,744 |
| 2022-08-12 | 157.50 | 159.50 | 147.50 | 159.50 | 159.50 | 2,312 |
| 2022-08-11 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 103 |
| 2022-08-10 | 155.00 | 159.50 | 154.00 | 159.50 | 159.50 | 5,088 |
| 2022-08-09 | 159.50 | 159.50 | 159.00 | 159.50 | 159.50 | 213 |
| 2022-08-08 | 159.00 | 160.00 | 154.00 | 155.00 | 155.00 | 2,671 |
| 2022-08-05 | 160.00 | 160.00 | 150.50 | 158.00 | 158.00 | 434 |
| 2022-08-04 | 145.00 | 160.00 | 145.00 | 160.00 | 160.00 | 7,683 |
| 2022-08-03 | 149.50 | 149.50 | 140.00 | 145.00 | 145.00 | 1,164 |
| 2022-08-02 | 138.50 | 150.00 | 132.00 | 150.00 | 150.00 | 12,454 |
| 2022-08-01 | 124.00 | 139.00 | 124.00 | 138.50 | 138.50 | 2,116 |
| 2022-07-29 | 117.00 | 124.50 | 111.00 | 124.50 | 124.50 | 399 |
| 2022-07-28 | 116.00 | 124.50 | 116.00 | 117.00 | 117.00 | 861 |
| 2022-07-27 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | 267 |
| 2022-07-26 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 416 |
| 2022-07-25 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 1,377 |
| 2022-07-22 | 108.00 | 108.50 | 105.00 | 108.50 | 108.50 | 84 |
| 2022-07-21 | 104.50 | 108.00 | 104.00 | 108.00 | 108.00 | 354 |
| 2022-07-20 | 105.00 | 108.50 | 103.00 | 108.50 | 108.50 | 1,922 |
| 2022-07-19 | 111.00 | 112.00 | 102.50 | 103.00 | 103.00 | 1,543 |
| 2022-07-18 | 110.00 | 111.00 | 103.50 | 111.00 | 111.00 | 821 |
| 2022-07-15 | 109.00 | 111.00 | 108.00 | 110.50 | 110.50 | 598 |
| 2022-07-14 | 111.00 | 112.00 | 106.00 | 111.00 | 111.00 | 1,031 |
| 2022-07-13 | 114.00 | 114.50 | 111.00 | 114.50 | 114.50 | 678 |
| 2022-07-12 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | 919 |
| 2022-07-11 | 124.00 | 124.00 | 114.50 | 120.00 | 120.00 | 4,537 |
| 2022-07-08 | 130.00 | 131.00 | 119.00 | 120.00 | 120.00 | 3,001 |
| 2022-07-07 | 116.00 | 137.00 | 116.00 | 128.50 | 128.50 | 18,901 |
| 2022-07-06 | 110.00 | 115.50 | 108.50 | 110.00 | 110.00 | 711 |
| 2022-07-05 | 120.00 | 120.00 | 112.00 | 119.50 | 119.50 | 794 |
| 2022-07-04 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 31 |
| 2022-07-01 | 122.00 | 122.00 | 116.50 | 116.50 | 116.50 | 425 |
| 2022-06-30 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 336 |
| 2022-06-29 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 543 |
| 2022-06-28 | 109.50 | 115.00 | 108.50 | 115.00 | 115.00 | 1,034 |
| 2022-06-27 | 115.00 | 116.00 | 108.00 | 116.00 | 116.00 | 1,659 |
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.