CDA S.A. (WSE:CDA)
Poland · Delayed Price · Currency is PLN 20.50
0.00 (0.00%)
At close: Aug 8, 2025
CDA S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | - | 533 |
| Aug 7, 2025 | 21.00 | 21.60 | 20.50 | 20.50 | 20.50 | -2.38% | 304 |
| Aug 6, 2025 | 20.50 | 21.00 | 19.65 | 21.00 | 21.00 | 2.44% | 1,204 |
| Aug 5, 2025 | 20.60 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 215 |
| Aug 4, 2025 | 21.10 | 21.10 | 20.50 | 20.80 | 20.80 | -1.42% | 2,256 |
| Aug 1, 2025 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 65 |
| Jul 31, 2025 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | -1.87% | 1,972 |
| Jul 30, 2025 | 21.60 | 22.30 | 21.40 | 21.40 | 21.40 | - | 462 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 242 |
| Jul 28, 2025 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 74 |
| Jul 25, 2025 | 21.40 | 22.00 | 21.40 | 21.50 | 21.50 | 0.47% | 286 |
| Jul 24, 2025 | 21.80 | 22.10 | 21.40 | 21.40 | 21.40 | -1.83% | 168 |
| Jul 23, 2025 | 21.70 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 298 |
| Jul 22, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | 1.89% | 268 |
| Jul 21, 2025 | 20.90 | 21.30 | 20.80 | 21.20 | 21.20 | 1.92% | 210 |
| Jul 18, 2025 | 20.20 | 21.20 | 20.20 | 20.80 | 20.80 | 2.46% | 1,180 |
| Jul 17, 2025 | 19.40 | 20.50 | 19.40 | 20.30 | 20.30 | 6.56% | 527 |
| Jul 16, 2025 | 18.95 | 19.40 | 18.60 | 19.05 | 19.05 | 0.26% | 1,249 |
| Jul 15, 2025 | 20.30 | 20.30 | 18.00 | 19.00 | 19.00 | -7.32% | 3,833 |
| Jul 14, 2025 | 21.50 | 21.80 | 20.10 | 20.50 | 20.50 | -2.84% | 769 |
| Jul 11, 2025 | 22.20 | 22.40 | 21.00 | 21.10 | 21.10 | -5.38% | 1,084 |
| Jul 10, 2025 | 22.20 | 22.30 | 21.70 | 22.30 | 22.30 | - | 202 |
| Jul 9, 2025 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 0.45% | 543 |
| Jul 8, 2025 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | 0.45% | 45 |
| Jul 7, 2025 | 22.00 | 22.30 | 22.00 | 22.10 | 22.10 | -0.90% | 242 |
| Jul 4, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 0.90% | 25 |
| Jul 3, 2025 | 22.50 | 22.60 | 22.10 | 22.10 | 22.10 | -1.78% | 81 |
| Jul 2, 2025 | 22.20 | 22.50 | 22.10 | 22.50 | 22.50 | 1.35% | 291 |
| Jul 1, 2025 | 22.60 | 22.70 | 22.20 | 22.20 | 22.20 | 0.45% | 210 |
| Jun 30, 2025 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -2.64% | 254 |
| Jun 27, 2025 | 22.50 | 22.70 | 21.50 | 22.70 | 22.70 | 0.89% | 1,926 |
| Jun 26, 2025 | 22.70 | 22.90 | 22.50 | 22.50 | 22.50 | -0.88% | 37 |
| Jun 25, 2025 | 22.90 | 23.00 | 22.70 | 22.70 | 22.70 | -0.87% | 47 |
| Jun 24, 2025 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | 1.33% | 60 |
| Jun 23, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -2.16% | 203 |
| Jun 20, 2025 | 22.90 | 23.80 | 22.70 | 23.10 | 23.10 | 1.76% | 849 |
| Jun 18, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.87% | 32 |
| Jun 17, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | 0.88% | 56 |
| Jun 16, 2025 | 22.90 | 22.90 | 22.30 | 22.70 | 22.70 | 2.25% | 61 |
| Jun 13, 2025 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -3.06% | 163 |
| Jun 12, 2025 | 23.10 | 23.20 | 22.80 | 22.90 | 22.90 | -1.29% | 56 |
| Jun 11, 2025 | 23.40 | 23.40 | 22.60 | 23.20 | 23.20 | -1.28% | 281 |
| Jun 10, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 1.73% | 125 |
| Jun 9, 2025 | 22.80 | 23.30 | 22.70 | 23.10 | 23.10 | 0.43% | 219 |
| Jun 6, 2025 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -0.43% | 13 |
| Jun 5, 2025 | 23.10 | 23.20 | 22.80 | 23.10 | 23.10 | -0.43% | 220 |
| Jun 4, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | 279 |
| Jun 3, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 41 |
| Jun 2, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | 247 |
| May 30, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 1,604 |