CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 1.145
-0.005 (-0.43%)
Sep 4, 2026, 4:22 PM CET
CPD S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 7,802 |
| Sep 3, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.77% | 17,884 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 2.14% | 3,331 |
| Sep 1, 2026 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | -5.65% | 9,568 |
| Aug 31, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 1,136 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 650 |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 30 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | 78 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | -1.61% | 1,112 |
| Aug 24, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 6,000 |
| Aug 21, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 494 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | 1.29% | 4,727 |
| Aug 19, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -5.28% | 1,522 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -0.40% | 6,241 |
| Aug 17, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | -0.40% | 160 |
| Aug 14, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.33% | 1,038 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 1.69% | 1,482 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.45% | 350 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 1,498 |
| Aug 10, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.40% | 900 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 3.78% | 5,245 |
| Aug 6, 2026 | 1.21 | 1.25 | 1.16 | 1.19 | 1.19 | -7.39% | 45,500 |
| Aug 5, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | - | 11,891 |
| Aug 4, 2026 | 1.22 | 1.29 | 1.20 | 1.29 | 1.29 | 1.98% | 16,317 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Jul 31, 2026 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 13,697 |
| Jul 30, 2026 | 1.24 | 1.28 | 1.16 | 1.19 | 1.19 | -7.39% | 17,870 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | 3 |
| Jul 28, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | - | 650 |
| Jul 24, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 91 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 450 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,219 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | -0.77% | 7,041 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | - | 982 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 90 |
| Jul 15, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | -0.39% | 1,000 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 790 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 167 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 140 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.24 | 1.30 | 1.30 | -4.07% | 7,239 |
| Jul 8, 2026 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 7,763 |
| Jul 7, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 29 |
| Jul 6, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | - | 4,623 |
| Jul 3, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | - | 2,424 |
| Jul 2, 2026 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | - | 2,251 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.22 | 1.29 | 1.29 | - | 226 |
| Jun 30, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 1.18% | 458 |
| Jun 29, 2026 | 1.27 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 414 |
| Jun 26, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 5.42% | 6,684 |
| Jun 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 3,486 |