AS Pro Kapital Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	3,791
Apr 24, 2026	0.90	0.90	0.87	0.90	0.90	-	5,059
Apr 23, 2026	0.90	0.92	0.90	0.90	0.90	-2.17%	3,905
Apr 22, 2026	0.91	0.92	0.90	0.92	0.92	-	5,180
Apr 21, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	9
Apr 20, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	656
Apr 17, 2026	0.92	0.93	0.92	0.92	0.92	-	3,683
Apr 16, 2026	0.92	0.93	0.92	0.92	0.92	-	4,946
Apr 15, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	3,472
Apr 14, 2026	0.93	0.93	0.93	0.93	0.93	-1.60%	50
Apr 13, 2026	0.93	0.94	0.93	0.94	0.94	-	138
Apr 10, 2026	0.94	0.94	0.94	0.94	0.94	-	1
Apr 9, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	2,160
Apr 8, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	2
Apr 7, 2026	0.94	0.94	0.93	0.93	0.93	0.54%	43
Apr 2, 2026	0.92	0.92	0.92	0.92	0.92	-	567
Apr 1, 2026	0.92	0.92	0.92	0.92	0.92	-	20
Mar 31, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	534
Mar 30, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	152
Mar 27, 2026	0.92	0.92	0.92	0.92	0.92	-	5
Mar 26, 2026	0.92	0.92	0.92	0.92	0.92	-	40
Mar 25, 2026	0.94	0.95	0.92	0.92	0.92	-3.16%	9,122
Mar 24, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	25
Mar 23, 2026	0.93	0.93	0.93	0.93	0.93	-1.59%	171
Mar 20, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	30
Mar 19, 2026	0.93	0.94	0.90	0.94	0.94	-2.60%	7,215
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