CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 1.355
-0.040 (-2.87%)
Jun 22, 2026, 1:27 PM CET
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 4.89% | 711 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,301 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 2,689 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 0.36% | 597 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 918 |
| Jun 11, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | - | 305 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 433 |
| Jun 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 243 |
| Jun 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 11 |
| Jun 5, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.36% | 788 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.31 | 1.39 | 1.39 | 1.09% | 2,300 |
| Jun 2, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 595 |
| Jun 1, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | -0.36% | 133 |
| May 29, 2026 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | -2.14% | 12,197 |
| May 28, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | - | 2,059 |
| May 27, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | - | 1,981 |
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,200 |
| May 25, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | - | 2,652 |
| May 22, 2026 | 1.34 | 1.50 | 1.34 | 1.40 | 1.40 | 0.36% | 26,088 |
| May 21, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 1.09% | 6,504 |
| May 20, 2026 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | -1.43% | 14,812 |
| May 19, 2026 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | 8.11% | 23,054 |
| May 18, 2026 | 1.40 | 1.49 | 1.30 | 1.30 | 1.30 | -11.00% | 67,297 |
| May 15, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | -1.36% | 18,753 |
| May 14, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | -4.22% | 22,469 |
| May 13, 2026 | 1.60 | 1.60 | 1.44 | 1.54 | 1.54 | -3.75% | 36,061 |
| May 12, 2026 | 1.68 | 1.68 | 1.53 | 1.60 | 1.60 | -4.48% | 23,945 |
| May 11, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.30% | 347 |
| May 8, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | -1.18% | 22,330 |
| May 7, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 285 |
| May 6, 2026 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 10,911 |
| May 5, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 37,272 |
| May 4, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | - | 28,284 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 916 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | -2.87% | 5,749 |
| Apr 28, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 16,429 |
| Apr 27, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 18,311 |
| Apr 24, 2026 | 1.72 | 1.80 | 1.70 | 1.74 | 1.74 | -2.79% | 64,595 |
| Apr 23, 2026 | 1.97 | 1.97 | 1.78 | 1.79 | 1.79 | 5.29% | 86,938 |
| Apr 22, 2026 | 1.80 | 1.89 | 1.70 | 1.70 | 1.70 | -5.03% | 96,247 |
| Apr 21, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 2,672 |
| Apr 20, 2026 | 1.84 | 1.89 | 1.69 | 1.80 | 1.80 | -6.25% | 28,335 |
| Apr 17, 2026 | 1.91 | 1.97 | 1.84 | 1.92 | 1.92 | -2.78% | 10,143 |
| Apr 16, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.75% | 1,616 |
| Apr 15, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 415 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 4.74% | 1,444 |
| Apr 13, 2026 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 2,705 |
| Apr 10, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | -0.25% | 3,012 |
| Apr 9, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 2.84% | 4,951 |
| Apr 8, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 765 |