Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 162.00 | 162.10 | 160.00 | 162.00 | 162.00 | 198 |
| 2022-03-24 | 164.98 | 164.98 | 160.50 | 164.00 | 164.00 | 600 |
| 2022-03-23 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 122 |
| 2022-03-22 | 164.80 | 167.16 | 164.80 | 165.00 | 165.00 | 157 |
| 2022-03-21 | 162.30 | 164.98 | 162.30 | 164.80 | 164.80 | 388 |
| 2022-03-18 | 168.00 | 170.00 | 162.10 | 164.98 | 164.98 | 407 |
| 2022-03-17 | 168.98 | 168.98 | 165.00 | 165.00 | 165.00 | 8,279 |
| 2022-03-16 | 170.00 | 171.98 | 166.50 | 169.98 | 169.98 | 252 |
| 2022-03-14 | 166.50 | 172.28 | 165.50 | 172.16 | 172.16 | 459 |
| 2022-03-11 | 169.10 | 175.00 | 169.10 | 174.98 | 174.98 | 6,563 |
| 2022-03-10 | 169.76 | 169.76 | 169.00 | 169.10 | 169.10 | 299 |
| 2022-03-09 | 170.00 | 170.00 | 169.04 | 169.70 | 169.70 | 28 |
| 2022-03-08 | 166.00 | 170.00 | 162.02 | 165.00 | 165.00 | 350 |
| 2022-03-07 | 170.60 | 175.00 | 162.20 | 168.98 | 168.98 | 688 |
| 2022-03-04 | 175.00 | 177.20 | 170.66 | 175.00 | 175.00 | 280 |
| 2022-03-03 | 175.00 | 180.00 | 170.60 | 175.00 | 175.00 | 302 |
| 2022-03-02 | 171.44 | 180.96 | 171.44 | 177.00 | 177.00 | 367 |
| 2022-03-01 | 181.50 | 181.50 | 176.24 | 179.90 | 179.90 | 85 |
| 2022-02-28 | 180.00 | 181.00 | 170.00 | 181.00 | 181.00 | 7,927 |
| 2022-02-25 | 173.88 | 181.00 | 171.00 | 181.00 | 181.00 | 6,511 |
| 2022-02-24 | 173.98 | 175.00 | 147.00 | 175.00 | 175.00 | 5,815 |
| 2022-02-23 | 171.90 | 187.00 | 171.00 | 187.00 | 187.00 | 1,710 |
| 2022-02-22 | 166.00 | 171.90 | 158.06 | 171.90 | 171.90 | 545 |
| 2022-02-21 | 172.80 | 173.20 | 166.06 | 172.88 | 172.88 | 624 |
| 2022-02-18 | 171.00 | 173.10 | 168.00 | 173.00 | 173.00 | 1,142 |
| 2022-02-17 | 175.00 | 175.00 | 167.36 | 171.00 | 171.00 | 363 |
| 2022-02-16 | 174.98 | 174.98 | 168.70 | 174.00 | 174.00 | 103 |
| 2022-02-15 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 61 |
| 2022-02-14 | 169.10 | 175.00 | 166.70 | 173.00 | 173.00 | 1,067 |
| 2022-02-11 | 175.00 | 175.50 | 171.00 | 174.50 | 174.50 | 294 |
| 2022-02-10 | 174.50 | 176.00 | 172.04 | 176.00 | 176.00 | 756 |
| 2022-02-09 | 173.20 | 174.50 | 168.10 | 174.50 | 174.50 | 1,204 |
| 2022-02-08 | 174.30 | 174.30 | 160.80 | 170.98 | 170.98 | 1,975 |
| 2022-02-07 | 173.60 | 174.60 | 170.90 | 174.60 | 174.60 | 178 |
| 2022-02-04 | 167.70 | 171.00 | 167.00 | 171.00 | 171.00 | 1,171 |
| 2022-02-03 | 168.40 | 172.00 | 167.70 | 172.00 | 172.00 | 504 |
| 2022-02-02 | 169.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1,461 |
| 2022-02-01 | 174.00 | 174.00 | 170.00 | 173.86 | 173.86 | 248 |
| 2022-01-31 | 175.00 | 175.00 | 172.52 | 173.50 | 173.50 | 314 |
| 2022-01-28 | 172.00 | 178.00 | 170.00 | 171.00 | 171.00 | 2,010 |
| 2022-01-27 | 170.00 | 175.00 | 168.52 | 171.00 | 171.00 | 1,152 |
| 2022-01-26 | 170.02 | 179.00 | 170.02 | 178.00 | 178.00 | 984 |
| 2022-01-25 | 172.98 | 172.98 | 165.02 | 169.50 | 169.50 | 1,277 |
| 2022-01-24 | 175.30 | 178.00 | 170.20 | 173.50 | 173.50 | 3,152 |
| 2022-01-21 | 180.00 | 184.00 | 175.04 | 179.90 | 179.90 | 6,549 |
| 2022-01-20 | 177.00 | 187.00 | 177.00 | 184.00 | 184.00 | 12,921 |
| 2022-01-19 | 177.98 | 177.98 | 174.00 | 176.90 | 176.90 | 125 |
| 2022-01-18 | 175.00 | 178.62 | 172.04 | 178.50 | 178.50 | 643 |
| 2022-01-17 | 178.90 | 179.00 | 177.00 | 179.00 | 179.00 | 21,376 |
| 2022-01-14 | 174.02 | 179.00 | 174.00 | 178.98 | 178.98 | 116 |
| 2022-01-13 | 183.78 | 183.78 | 179.50 | 180.00 | 180.00 | 1,215 |
| 2022-01-12 | 180.00 | 183.98 | 177.02 | 180.00 | 180.00 | 24,561 |
| 2022-01-11 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 66 |
| 2022-01-10 | 180.00 | 180.00 | 171.50 | 180.00 | 180.00 | 3,598 |
| 2022-01-07 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 4,443 |
| 2022-01-05 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 545 |
| 2022-01-04 | 176.00 | 177.90 | 175.00 | 175.00 | 175.00 | 1,252 |
| 2022-01-03 | 175.40 | 178.00 | 174.00 | 178.00 | 178.00 | 336 |
| 2021-12-30 | 180.00 | 182.00 | 178.00 | 179.80 | 179.80 | 964 |
| 2021-12-29 | 179.00 | 179.80 | 178.00 | 179.80 | 179.80 | 3,064 |
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.