AS Pro Kapital Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.80	0.80	0.80	0.80	0.80	-	48
May 27, 2026	0.80	0.80	0.79	0.80	0.80	-	894
May 26, 2026	0.80	0.80	0.80	0.80	0.80	-	9,022
May 25, 2026	0.80	0.80	0.79	0.80	0.80	-	4,270
May 22, 2026	0.84	0.84	0.80	0.80	0.80	-4.19%	12,679
May 21, 2026	0.84	0.84	0.84	0.84	0.84	-	208
May 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	6
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