AS Pro Kapital Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.96	0.96	0.94	0.96	0.96	1.05%	4,152
Mar 17, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	1,101
Mar 16, 2026	0.94	0.94	0.93	0.93	0.93	-2.62%	1,000
Mar 13, 2026	0.95	0.96	0.95	0.96	0.96	1.60%	3,542
Mar 12, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	3,533
Mar 11, 2026	0.95	0.97	0.95	0.95	0.95	2.70%	941
Mar 10, 2026	0.94	0.94	0.93	0.93	0.93	-1.07%	113
Mar 9, 2026	0.94	0.94	0.93	0.94	0.94	0.54%	1,295
Mar 6, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	2,280
Mar 5, 2026	0.92	0.94	0.92	0.93	0.93	-	343
Mar 4, 2026	0.92	0.94	0.92	0.93	0.93	0.54%	1,516
Mar 3, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	119
Mar 2, 2026	0.93	0.94	0.93	0.94	0.94	-2.60%	454
Feb 27, 2026	0.93	0.98	0.90	0.96	0.96	6.08%	8,466
Feb 26, 2026	0.94	0.94	0.90	0.91	0.91	-3.72%	6,398
Feb 25, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	299
Feb 23, 2026	0.96	0.96	0.95	0.95	0.95	-2.58%	3,917
Feb 20, 2026	0.98	0.98	0.95	0.97	0.97	-0.51%	1,086
Feb 19, 2026	0.96	0.98	0.96	0.98	0.98	-	85
Feb 18, 2026	0.97	0.98	0.97	0.98	0.98	2.63%	29
Feb 17, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	1,896
Feb 16, 2026	0.98	0.98	0.98	0.98	0.98	-	20
Feb 13, 2026	0.96	0.98	0.96	0.98	0.98	-	4,149
Feb 12, 2026	0.95	0.98	0.95	0.98	0.98	2.08%	4,067
Feb 11, 2026	0.94	0.96	0.93	0.96	0.96	2.67%	3,584
Feb 10, 2026	0.93	0.94	0.92	0.94	0.94	-1.06%	2,705
Feb 9, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	133
Feb 6, 2026	0.95	0.95	0.94	0.94	0.94	-	2,457
Feb 5, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	3,211
Feb 4, 2026	0.95	0.95	0.92	0.94	0.94	-0.53%	5,768
Feb 3, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	4,330
Feb 2, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	1,475
Jan 30, 2026	0.93	0.94	0.91	0.94	0.94	0.53%	5,295
Jan 29, 2026	0.92	0.94	0.90	0.94	0.94	-0.53%	132
Jan 28, 2026	0.90	0.95	0.89	0.94	0.94	5.03%	6,003
Jan 27, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	3,333
Jan 26, 2026	0.90	0.90	0.89	0.89	0.89	-	6,030
Jan 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	1,757
Jan 22, 2026	0.90	0.90	0.89	0.90	0.90	-	5,971
Jan 21, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	5,677
Jan 20, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	4,175
Jan 19, 2026	0.86	0.89	0.86	0.89	0.89	2.30%	7,955
Jan 16, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	3,838
Jan 15, 2026	0.86	0.87	0.85	0.86	0.86	-	4,430
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	914
Jan 13, 2026	0.85	0.86	0.84	0.86	0.86	1.79%	567
Jan 12, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	3,682
Jan 9, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	857
Jan 8, 2026	0.83	0.85	0.82	0.83	0.83	-	4,467
Jan 7, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	12,165