Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 75.400 | 75.400 | 74.100 | 74.900 | 74.900 | 1,848 |
| 2026-07-24 | 73.400 | 75.400 | 73.400 | 75.400 | 75.400 | 1,350 |
| 2026-07-23 | 74.200 | 75.300 | 74.000 | 74.000 | 74.000 | 898 |
| 2026-07-22 | 73.200 | 75.400 | 73.200 | 75.400 | 75.400 | 1,457 |
| 2026-07-21 | 73.000 | 75.400 | 73.000 | 75.400 | 75.400 | 1,759 |
| 2026-07-20 | 73.000 | 75.400 | 71.600 | 75.400 | 75.400 | 1,897 |
| 2026-07-17 | 73.500 | 75.500 | 72.200 | 75.300 | 75.300 | 1,118 |
| 2026-07-16 | 72.500 | 75.900 | 71.300 | 74.900 | 74.900 | 4,892 |
| 2026-07-15 | 72.400 | 72.600 | 70.800 | 72.200 | 72.200 | 6,247 |
| 2026-07-14 | 73.100 | 73.100 | 71.500 | 72.900 | 72.900 | 5,747 |
| 2026-07-13 | 75.000 | 75.000 | 73.000 | 73.500 | 73.500 | 4,953 |
| 2026-07-10 | 74.700 | 75.400 | 74.000 | 75.400 | 75.400 | 2,333 |
| 2026-07-09 | 75.000 | 75.500 | 74.600 | 75.500 | 75.500 | 1,649 |
| 2026-07-08 | 74.300 | 75.000 | 74.000 | 74.000 | 74.000 | 2,110 |
| 2026-07-07 | 74.100 | 75.700 | 74.100 | 75.000 | 75.000 | 2,213 |
| 2026-07-06 | 74.000 | 76.000 | 73.700 | 75.700 | 75.700 | 1,702 |
| 2026-07-03 | 74.000 | 75.800 | 73.400 | 74.800 | 74.800 | 2,248 |
| 2026-07-02 | 75.200 | 76.000 | 72.800 | 75.100 | 75.100 | 8,209 |
| 2026-07-01 | 76.500 | 77.600 | 75.500 | 75.500 | 75.500 | 3,557 |
| 2026-06-30 | 76.600 | 77.700 | 76.500 | 76.600 | 76.600 | 884 |
| 2026-06-29 | 76.200 | 79.000 | 76.200 | 76.600 | 76.600 | 884 |
| 2026-06-26 | 77.400 | 78.200 | 76.900 | 78.200 | 78.200 | 1,586 |
| 2026-06-25 | 76.200 | 78.000 | 76.200 | 78.000 | 78.000 | 1,656 |
| 2026-06-24 | 76.800 | 77.500 | 76.100 | 76.100 | 76.100 | 556 |
| 2026-06-23 | 77.500 | 77.500 | 76.700 | 76.800 | 76.800 | 2,271 |
| 2026-06-22 | 79.000 | 79.000 | 76.600 | 77.500 | 77.500 | 480 |
| 2026-06-19 | 75.400 | 79.000 | 75.400 | 79.000 | 79.000 | 4,630 |
| 2026-06-18 | 75.000 | 76.600 | 75.000 | 76.500 | 76.500 | 603 |
| 2026-06-17 | 77.600 | 77.600 | 75.700 | 76.000 | 76.000 | 3,234 |
| 2026-06-16 | 76.400 | 77.900 | 76.000 | 77.600 | 77.600 | 2,909 |
| 2026-06-15 | 79.000 | 80.000 | 76.700 | 78.000 | 78.000 | 4,018 |
| 2026-06-12 | 77.000 | 80.000 | 75.600 | 78.900 | 78.900 | 15,700 |
| 2026-06-11 | 77.100 | 77.100 | 75.500 | 77.000 | 77.000 | 2,312 |
| 2026-06-10 | 77.900 | 79.900 | 75.800 | 77.200 | 77.200 | 4,710 |
| 2026-06-09 | 75.800 | 78.100 | 75.800 | 78.000 | 78.000 | 2,209 |
| 2026-06-08 | 75.100 | 78.000 | 75.100 | 78.000 | 78.000 | 2,053 |
| 2026-06-05 | 75.500 | 78.000 | 73.600 | 77.800 | 77.800 | 4,490 |
| 2026-06-03 | 75.200 | 75.800 | 73.300 | 75.500 | 75.500 | 1,680 |
| 2026-06-02 | 74.200 | 75.800 | 71.000 | 75.500 | 75.500 | 15,874 |
| 2026-06-01 | 76.200 | 76.500 | 74.400 | 75.000 | 75.000 | 10,716 |
| 2026-05-29 | 76.600 | 78.000 | 75.100 | 78.000 | 78.000 | 5,634 |
| 2026-05-28 | 74.300 | 78.000 | 74.300 | 76.000 | 76.000 | 6,306 |
| 2026-05-27 | 76.600 | 77.800 | 76.600 | 76.900 | 76.900 | 1,491 |
| 2026-05-26 | 76.500 | 78.000 | 76.500 | 78.000 | 78.000 | 1,329 |
| 2026-05-25 | 77.800 | 78.000 | 76.100 | 78.000 | 78.000 | 2,888 |
| 2026-05-22 | 77.000 | 78.000 | 75.500 | 78.000 | 78.000 | 3,933 |
| 2026-05-21 | 77.200 | 78.000 | 76.700 | 77.900 | 77.900 | 1,427 |
| 2026-05-20 | 78.000 | 78.700 | 74.200 | 78.300 | 78.300 | 2,066 |
| 2026-05-19 | 77.900 | 78.400 | 77.600 | 77.600 | 77.600 | 613 |
| 2026-05-18 | 78.600 | 79.200 | 77.600 | 77.900 | 77.900 | 1,663 |
| 2026-05-15 | 77.500 | 79.100 | 77.300 | 78.600 | 78.600 | 1,029 |
| 2026-05-14 | 77.300 | 79.000 | 77.200 | 79.000 | 79.000 | 2,052 |
| 2026-05-13 | 78.000 | 78.900 | 77.100 | 78.000 | 78.000 | 2,569 |
| 2026-05-12 | 79.000 | 79.000 | 77.000 | 77.600 | 77.600 | 1,708 |
| 2026-05-11 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 1,288 |
| 2026-05-08 | 78.000 | 79.000 | 77.000 | 79.000 | 79.000 | 3,352 |
| 2026-05-07 | 78.000 | 79.500 | 76.500 | 77.300 | 77.300 | 3,854 |
| 2026-05-06 | 79.500 | 80.500 | 79.000 | 79.800 | 79.800 | 5,368 |
| 2026-05-05 | 81.300 | 81.300 | 78.400 | 79.500 | 79.500 | 1,343 |
| 2026-05-04 | 79.000 | 80.300 | 75.600 | 79.900 | 79.900 | 4,532 |
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.