Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 1,674 |
| 2022-06-23 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 997 |
| 2022-06-22 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 247 |
| 2022-06-21 | 122.50 | 128.00 | 117.00 | 128.00 | 128.00 | 571 |
| 2022-06-20 | 122.50 | 122.50 | 117.00 | 122.50 | 122.50 | 2,130 |
| 2022-06-17 | 122.50 | 129.00 | 117.00 | 127.50 | 127.50 | 1,897 |
| 2022-06-15 | 128.00 | 130.00 | 123.00 | 129.00 | 129.00 | 1,178 |
| 2022-06-14 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 477 |
| 2022-06-13 | 136.50 | 139.00 | 132.00 | 132.00 | 132.00 | 48 |
| 2022-06-10 | 142.00 | 142.50 | 136.50 | 141.50 | 141.50 | 153 |
| 2022-06-09 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 403 |
| 2022-06-08 | 144.00 | 147.50 | 136.00 | 146.00 | 146.00 | 2,904 |
| 2022-06-07 | 143.00 | 152.00 | 142.00 | 147.00 | 147.00 | 4,684 |
| 2022-06-06 | 133.00 | 146.00 | 133.00 | 143.00 | 143.00 | 3,359 |
| 2022-06-03 | 129.00 | 132.50 | 127.00 | 132.00 | 132.00 | 294 |
| 2022-06-02 | 138.00 | 138.00 | 131.00 | 135.50 | 135.50 | 698 |
| 2022-06-01 | 130.00 | 138.00 | 128.00 | 138.00 | 138.00 | 1,267 |
| 2022-05-31 | 130.00 | 134.50 | 128.00 | 134.50 | 134.50 | 480 |
| 2022-05-30 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | 45 |
| 2022-05-27 | 138.00 | 138.00 | 134.50 | 134.50 | 134.50 | 121 |
| 2022-05-26 | 137.50 | 139.00 | 130.00 | 136.50 | 136.50 | 240 |
| 2022-05-25 | 131.50 | 138.00 | 128.00 | 137.00 | 137.00 | 132 |
| 2022-05-24 | 132.00 | 142.00 | 130.00 | 130.00 | 130.00 | 5,359 |
| 2022-05-23 | 139.50 | 139.50 | 127.50 | 137.00 | 137.00 | 8,228 |
| 2022-05-19 | 143.50 | 143.50 | 136.00 | 143.00 | 143.00 | 108 |
| 2022-05-18 | 140.00 | 146.50 | 137.00 | 144.00 | 144.00 | 404 |
| 2022-05-17 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 1,907 |
| 2022-05-16 | 139.00 | 145.50 | 136.00 | 144.00 | 144.00 | 55 |
| 2022-05-13 | 143.00 | 147.00 | 135.00 | 142.00 | 142.00 | 947 |
| 2022-05-12 | 142.00 | 145.00 | 138.50 | 144.00 | 144.00 | 1,482 |
| 2022-05-11 | 145.50 | 151.00 | 144.00 | 151.00 | 151.00 | 445 |
| 2022-05-10 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 157 |
| 2022-05-09 | 150.50 | 150.50 | 146.50 | 150.00 | 150.00 | 42 |
| 2022-05-06 | 150.50 | 151.00 | 149.00 | 151.00 | 151.00 | 415 |
| 2022-05-05 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 39 |
| 2022-05-04 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 265 |
| 2022-05-02 | 156.00 | 160.00 | 150.00 | 154.50 | 154.50 | 540 |
| 2022-04-29 | 152.00 | 159.00 | 146.00 | 152.00 | 152.00 | 800 |
| 2022-04-28 | 145.50 | 152.00 | 145.00 | 152.00 | 152.00 | 351 |
| 2022-04-27 | 160.50 | 160.50 | 147.50 | 150.50 | 150.50 | 452 |
| 2022-04-26 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | 62 |
| 2022-04-25 | 149.00 | 162.50 | 148.00 | 162.00 | 162.00 | 901 |
| 2022-04-22 | 166.00 | 166.00 | 155.00 | 155.00 | 155.00 | 323 |
| 2022-04-21 | 165.00 | 172.50 | 163.00 | 163.00 | 163.00 | 149 |
| 2022-04-20 | 174.50 | 174.50 | 160.00 | 169.00 | 169.00 | 5,036 |
| 2022-04-19 | 150.00 | 165.00 | 144.00 | 165.00 | 165.00 | 9,570 |
| 2022-04-14 | 143.00 | 154.00 | 143.00 | 151.00 | 151.00 | 1,126 |
| 2022-04-13 | 149.00 | 149.00 | 139.00 | 139.00 | 139.00 | 3,429 |
| 2022-04-12 | 150.00 | 150.00 | 145.08 | 148.00 | 148.00 | 496 |
| 2022-04-11 | 150.02 | 155.00 | 149.00 | 154.36 | 154.36 | 16,726 |
| 2022-04-08 | 145.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2,295 |
| 2022-04-07 | 150.00 | 150.00 | 147.10 | 150.00 | 150.00 | 262 |
| 2022-04-06 | 152.00 | 152.00 | 147.50 | 150.00 | 150.00 | 11,605 |
| 2022-04-05 | 154.94 | 155.00 | 150.00 | 155.00 | 155.00 | 2,643 |
| 2022-04-04 | 159.98 | 159.98 | 153.00 | 154.94 | 154.94 | 3,932 |
| 2022-04-01 | 164.00 | 164.00 | 157.20 | 159.98 | 159.98 | 273 |
| 2022-03-31 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 70 |
| 2022-03-30 | 160.02 | 160.02 | 159.00 | 160.00 | 160.00 | 6,773 |
| 2022-03-29 | 164.96 | 167.04 | 160.00 | 160.00 | 160.00 | 2,580 |
| 2022-03-28 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 148 |
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.