tiprankstipranks
Capitea S.A. (PL:CAP)
:CAP
Poland Market
CAP
Capitea S.A.
RESEARCH TOOLSreports

Capitea S.A. (CAP) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2026
0.51
0.52
0.49
0.50
0.50
-0.79%
513,727
2.17
Sep 02, 2026
0.49
0.53
0.48
0.51
0.51
+4.10%
916,555
4.10
Sep 01, 2026
0.48
0.49
0.48
0.49
0.49
+1.67%
495,699
2.30
Aug 31, 2026
0.46
0.49
0.46
0.48
0.48
+4.35%
809,409
3.92
Aug 28, 2026
0.46
0.46
0.45
0.46
0.46
0.00%
308,228
1.49
Aug 27, 2026
0.45
0.46
0.45
0.46
0.46
+1.32%
328,619
1.59
Aug 26, 2026
0.46
0.47
0.45
0.45
0.45
-1.94%
110,815
0.52
Aug 25, 2026
0.46
0.48
0.45
0.46
0.46
+0.65%
900,348
4.37
Aug 24, 2026
0.45
0.46
0.44
0.46
0.46
+1.77%
401,031
1.96
Aug 21, 2026
0.45
0.45
0.45
0.45
0.45
-0.66%
153,839
0.76
Aug 20, 2026
0.46
0.46
0.45
0.46
0.46
-0.66%
96,055
0.46
Aug 19, 2026
0.46
0.47
0.45
0.46
0.46
-0.22%
465,028
2.30
Aug 18, 2026
0.46
0.46
0.45
0.46
0.46
+2.00%
200,990
0.96
Aug 17, 2026
0.47
0.49
0.45
0.45
0.45
-2.17%
640,814
3.06
Aug 14, 2026
0.45
0.46
0.44
0.46
0.46
+1.55%
273,237
1.32
Aug 13, 2026
0.45
0.45
0.44
0.45
0.45
+0.67%
129,675
0.63
Aug 12, 2026
0.45
0.45
0.44
0.45
0.45
+0.67%
115,551
0.56
Aug 11, 2026
0.44
0.45
0.44
0.45
0.45
+1.82%
167,359
0.78
Aug 10, 2026
0.44
0.45
0.43
0.44
0.44
+1.86%
417,665
1.89
Aug 07, 2026
0.44
0.45
0.43
0.43
0.43
-2.71%
437,329
1.89
Aug 06, 2026
0.44
0.45
0.44
0.44
0.44
+0.68%
23,939
0.10
Aug 05, 2026
0.44
0.45
0.43
0.44
0.44
-0.68%
44,101
0.19
Aug 04, 2026
0.45
0.45
0.43
0.44
0.44
-1.56%
123,422
0.52
Aug 03, 2026
0.45
0.46
0.44
0.45
0.45
-0.88%
22,130
0.09
Jul 31, 2026
0.46
0.46
0.45
0.45
0.45
-0.66%
29,342
0.12
Jul 30, 2026
0.45
0.46
0.44
0.46
0.46
+1.11%
56,887
0.23
Jul 29, 2026
0.44
0.46
0.44
0.45
0.45
+3.20%
112,094
0.46
Jul 28, 2026
0.43
0.44
0.43
0.44
0.44
+1.39%
54,400
0.22
Jul 27, 2026
0.43
0.44
0.43
0.43
0.43
-1.59%
20,918
0.08
Jul 24, 2026
0.44
0.45
0.43
0.44
0.44
-2.01%
361,232
1.45
Jul 23, 2026
0.45
0.45
0.43
0.45
0.45
-0.22%
77,281
0.31
Jul 22, 2026
0.46
0.46
0.43
0.45
0.45
-3.44%
297,432
1.10
Jul 21, 2026
0.45
0.47
0.45
0.47
0.47
+0.65%
85,535
0.31
Jul 20, 2026
0.45
0.48
0.45
0.46
0.46
+3.82%
276,795
0.96
Jul 17, 2026
0.47
0.47
0.44
0.45
0.45
-3.26%
265,385
0.87
Jul 16, 2026
0.48
0.48
0.45
0.46
0.46
-4.37%
391,687
1.22
Jul 15, 2026
0.49
0.50
0.47
0.48
0.48
-1.64%
480,738
1.46
Jul 14, 2026
0.53
0.55
0.48
0.49
0.49
-5.96%
826,052
2.56
Jul 13, 2026
0.44
0.52
0.43
0.52
0.52
+18.45%
1,382,972
4.40
Jul 10, 2026
0.43
0.44
0.43
0.44
0.44
+3.29%
48,501
0.15
Jul 09, 2026
0.42
0.43
0.42
0.43
0.43
-0.93%
26,906
0.08
Jul 08, 2026
0.43
0.43
0.42
0.43
0.43
+0.47%
20,820
0.06
Jul 07, 2026
0.43
0.43
0.42
0.43
0.43
+0.23%
22,367
0.06
Jul 06, 2026
0.43
0.43
0.42
0.43
0.43
+0.24%
24,399
0.06
Jul 03, 2026
0.43
0.44
0.42
0.43
0.43
-2.52%
121,055
0.26
Jul 02, 2026
0.44
0.44
0.43
0.44
0.44
-0.23%
17,740
0.04
Jul 01, 2026
0.44
0.44
0.43
0.44
0.44
0.00%
37,198
0.08
Jun 30, 2026
0.44
0.44
0.43
0.44
0.44
+0.46%
77,342
0.15
Jun 29, 2026
0.43
0.44
0.43
0.44
0.44
-0.68%
25,391
0.05
Jun 26, 2026
0.44
0.44
0.43
0.44
0.44
-0.45%
33,348
0.05
Rows:
50