Capitea S.A. (WSE:CAP)
Poland · Delayed Price · Currency is PLN 0.4395
+0.0005 (0.11%)
At close: Aug 28, 2025
Capitea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | - | -0.11% | 135,844 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 0.11% | 80,645 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 1.62% | 122,988 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -3.89% | 367,517 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | -0.11% | 43,850 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | - | 214,452 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.33% | 26,437 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.33% | 27,556 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | - | 35,045 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 27,766 |
| Aug 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | -0.11% | 18,540 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.45% | 16,857 |
| Aug 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | -0.11% | 15,866 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.22% | 84,067 |
| Aug 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.11% | 46,986 |
| Aug 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 0.33% | 97,202 |
| Aug 6, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | - | 0.11% | 64,722 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -1.00% | 72,178 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.56% | 15,605 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.11% | 20,112 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.88% | 126,534 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.66% | 84,276 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 0.55% | 20,152 |
| Jul 28, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -1.09% | 43,591 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | 0.55% | 113,173 |
| Jul 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | -0.65% | 203,847 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | -0.86% | 120,583 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 0.22% | 80,740 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | - | -0.22% | 94,904 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | 0.87% | 143,191 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.81% | 459,073 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | -0.11% | 90,135 |
| Jul 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -1.26% | 155,675 |
| Jul 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 0.21% | 90,168 |
| Jul 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -0.21% | 75,997 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.31% | 121,910 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.42% | 133,812 |
| Jul 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 0.31% | 127,793 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 0.42% | 32,983 |
| Jul 4, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.71% | 91,310 |
| Jul 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 0.11% | 52,807 |
| Jul 2, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 0.11% | 68,525 |
| Jul 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | -0.11% | 120,182 |
| Jun 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | 0.43% | 170,190 |
| Jun 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.59% | 27,546 |
| Jun 26, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -1.46% | 101,535 |
| Jun 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -0.31% | 16,005 |
| Jun 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.62% | 81,928 |
| Jun 23, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | 0.83% | 81,243 |
| Jun 20, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -0.42% | 76,709 |