AS Pro Kapital Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	3,810
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-	12,669
Aug 6, 2026	0.65	0.67	0.65	0.65	0.65	-	17,319
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	-	4,278
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-	3,901
Aug 3, 2026	0.65	0.65	0.65	0.65	0.65	-	3,585
Jul 31, 2026	0.67	0.67	0.65	0.65	0.65	-	1,410
Jul 30, 2026	0.66	0.68	0.65	0.65	0.65	-1.52%	7,871
Jul 29, 2026	0.68	0.68	0.65	0.66	0.66	-2.22%	1,968
Jul 28, 2026	0.68	0.68	0.68	0.68	0.68	2.27%	1,813
Jul 27, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	1,484
Jul 24, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	922
Jul 23, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	7,818
Jul 22, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	8
Jul 21, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	3,075
Jul 20, 2026	0.66	0.67	0.66	0.67	0.67	-0.74%	16,111
Jul 17, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	8,160
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	-	1,036
Jul 15, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	1,476
Jul 14, 2026	0.68	0.68	0.67	0.67	0.67	-0.75%	6,558
Jul 13, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	6,027
Jul 10, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	101
Jul 9, 2026	0.68	0.68	0.67	0.68	0.68	-	2,545
Jul 8, 2026	0.68	0.68	0.68	0.68	0.68	-	1,169
Jul 7, 2026	0.68	0.68	0.67	0.68	0.68	-	2,422
Jul 6, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	2,925
Jul 3, 2026	0.70	0.70	0.68	0.69	0.69	-4.86%	6,383
Jul 2, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	22
Jul 1, 2026	0.72	0.73	0.70	0.70	0.70	-1.41%	7,309
Jun 30, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	56
Jun 29, 2026	0.72	0.72	0.70	0.72	0.72	1.42%	69
Jun 26, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	3,062
Jun 25, 2026	0.70	0.72	0.70	0.70	0.70	-2.10%	8,577
Jun 22, 2026	0.72	0.72	0.72	0.72	0.72	-	335
Jun 19, 2026	0.72	0.72	0.70	0.72	0.72	-0.69%	5,897
Jun 18, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,103
Jun 17, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	2,699
Jun 16, 2026	0.75	0.75	0.72	0.73	0.73	-3.33%	8,054
Jun 15, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	5,769
Jun 12, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	202
Jun 11, 2026	0.77	0.78	0.77	0.78	0.78	-	201
Jun 10, 2026	0.78	0.78	0.77	0.78	0.78	-	2,292
Jun 9, 2026	0.78	0.78	0.78	0.78	0.78	-	7
Jun 8, 2026	0.78	0.78	0.76	0.78	0.78	-	1,960
Jun 5, 2026	0.78	0.78	0.78	0.78	0.78	-	1,304
Jun 4, 2026	0.78	0.78	0.78	0.78	0.78	-	65
Jun 3, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	3,439
Jun 2, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	117
Jun 1, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	266
May 29, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	260