Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 178.98 | 179.00 | 177.00 | 179.00 | 179.00 | 284 |
| 2021-12-27 | 175.90 | 179.50 | 173.50 | 178.90 | 178.90 | 2,198 |
| 2021-12-23 | 176.40 | 176.40 | 171.98 | 175.90 | 175.90 | 1,372 |
| 2021-12-22 | 176.00 | 178.00 | 172.52 | 175.00 | 175.00 | 872 |
| 2021-12-21 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 218 |
| 2021-12-17 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 146 |
| 2021-12-16 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 449 |
| 2021-12-15 | 175.70 | 179.80 | 174.12 | 179.00 | 179.00 | 387 |
| 2021-12-14 | 179.88 | 180.00 | 175.60 | 178.40 | 178.40 | 150 |
| 2021-12-13 | 177.10 | 180.00 | 177.10 | 179.88 | 179.88 | 685 |
| 2021-12-10 | 179.80 | 179.80 | 178.60 | 178.60 | 178.60 | 3,147 |
| 2021-12-09 | 180.50 | 180.50 | 178.30 | 180.00 | 180.00 | 4,684 |
| 2021-12-08 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | 1,457 |
| 2021-12-07 | 182.00 | 182.00 | 180.00 | 181.98 | 181.98 | 399 |
| 2021-12-06 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 593 |
| 2021-12-03 | 182.00 | 186.00 | 182.00 | 185.80 | 185.80 | 11,307 |
| 2021-12-02 | 188.88 | 189.90 | 188.88 | 188.88 | 188.88 | 823 |
| 2021-12-01 | 185.00 | 187.50 | 185.00 | 187.44 | 187.44 | 377 |
| 2021-11-30 | 185.00 | 188.80 | 180.10 | 185.00 | 185.00 | 4,140 |
| 2021-11-29 | 180.00 | 185.78 | 176.60 | 185.78 | 185.78 | 127 |
| 2021-11-26 | 180.10 | 185.00 | 179.02 | 185.00 | 185.00 | 1,261 |
| 2021-11-25 | 183.58 | 183.60 | 183.58 | 183.60 | 183.60 | 95 |
| 2021-11-24 | 183.50 | 184.00 | 178.22 | 183.68 | 183.68 | 129 |
| 2021-11-23 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 35 |
| 2021-11-22 | 185.00 | 185.00 | 184.00 | 184.90 | 184.90 | 172 |
| 2021-11-19 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 392 |
| 2021-11-18 | 190.00 | 190.00 | 180.00 | 185.10 | 185.10 | 966 |
| 2021-11-17 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 426 |
| 2021-11-16 | 190.00 | 193.78 | 189.50 | 193.78 | 193.78 | 1,060 |
| 2021-11-15 | 188.90 | 193.98 | 188.90 | 190.00 | 190.00 | 1,170 |
| 2021-11-12 | 184.98 | 190.00 | 184.98 | 189.86 | 189.86 | 848 |
| 2021-11-10 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 626 |
| 2021-11-09 | 184.10 | 189.00 | 180.00 | 182.00 | 182.00 | 452 |
| 2021-11-08 | 184.20 | 189.40 | 184.20 | 188.90 | 188.90 | 37 |
| 2021-11-05 | 184.20 | 190.00 | 184.00 | 189.80 | 189.80 | 696 |
| 2021-11-04 | 182.00 | 189.00 | 180.06 | 189.00 | 189.00 | 394 |
| 2021-11-03 | 193.00 | 193.00 | 176.40 | 182.20 | 182.20 | 1,398 |
| 2021-11-02 | 190.00 | 194.98 | 190.00 | 193.98 | 193.98 | 2,036 |
| 2021-10-29 | 194.98 | 196.98 | 192.00 | 192.00 | 192.00 | 185 |
| 2021-10-28 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 19,233 |
| 2021-10-27 | 190.00 | 192.80 | 189.00 | 190.00 | 190.00 | 11,974 |
| 2021-10-26 | 195.50 | 195.50 | 189.00 | 190.00 | 190.00 | 2,103 |
| 2021-10-25 | 196.98 | 196.98 | 194.70 | 195.48 | 195.48 | 477 |
| 2021-10-22 | 195.80 | 199.98 | 195.00 | 196.96 | 196.96 | 1,718 |
| 2021-10-21 | 197.00 | 197.00 | 196.00 | 196.50 | 196.50 | 127 |
| 2021-10-20 | 199.90 | 199.90 | 196.90 | 197.50 | 197.50 | 137 |
| 2021-10-19 | 195.98 | 200.00 | 194.50 | 200.00 | 200.00 | 5,366 |
| 2021-10-18 | 204.90 | 204.90 | 190.00 | 195.98 | 195.98 | 54,227 |
| 2021-10-15 | 190.00 | 209.00 | 190.00 | 202.00 | 202.00 | 8,564 |
| 2021-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,600 |
← NewerPage 21 of 21 · 1,250 trading days
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.