AS Pro Kapital Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	1,888
May 18, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	517
May 15, 2026	0.85	0.85	0.85	0.85	0.85	-	1,322
May 13, 2026	0.85	0.85	0.84	0.85	0.85	-	1,872
May 12, 2026	0.86	0.86	0.85	0.85	0.85	-2.30%	1,768
May 11, 2026	0.87	0.87	0.87	0.87	0.87	-	1,282
May 8, 2026	0.87	0.87	0.87	0.87	0.87	-	316
May 7, 2026	0.88	0.88	0.86	0.87	0.87	-2.25%	11,217
May 6, 2026	0.90	0.90	0.87	0.89	0.89	0.56%	5,154
May 5, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	1,009
May 4, 2026	0.88	0.90	0.87	0.88	0.88	0.57%	4,063
Apr 30, 2026	0.90	0.90	0.88	0.88	0.88	-2.78%	2,244
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-	59
Apr 28, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	202
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