CPD S.A. (WSE:CPD)
Poland · Delayed Price · Currency is PLN 1.400
+0.105 (8.11%)
May 19, 2026, 1:07 PM CET
CPD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.39% | 9,344 |
| 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 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 1,146 |
| Apr 2, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -3.80% | 2,050 |
| Apr 1, 2026 | 1.90 | 1.99 | 1.80 | 1.98 | 1.98 | 4.22% | 10,638 |
| Mar 31, 2026 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 2.43% | 8,761 |
| Mar 30, 2026 | 1.82 | 1.94 | 1.71 | 1.85 | 1.85 | 1.65% | 63,887 |
| Mar 27, 2026 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -6.43% | 17,894 |
| Mar 26, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | - | 6,106 |
| Mar 25, 2026 | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | 3.18% | 12,894 |
| Mar 24, 2026 | 2.09 | 2.10 | 1.89 | 1.89 | 1.89 | -5.75% | 16,136 |
| Mar 23, 2026 | 2.10 | 2.23 | 1.96 | 2.00 | 2.00 | -4.76% | 35,089 |
| Mar 20, 2026 | 2.30 | 2.40 | 2.08 | 2.10 | 2.10 | -8.70% | 69,719 |
| Mar 19, 2026 | 1.69 | 2.30 | 1.69 | 2.30 | 2.30 | 36.50% | 165,010 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -2.88% | 5,073 |
| Mar 17, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.46% | 4,081 |
| Mar 16, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.44% | 10,264 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.65 | 1.74 | 1.74 | -0.29% | 2,956 |
| Mar 12, 2026 | 1.72 | 1.74 | 1.65 | 1.74 | 1.74 | -2.79% | 12,192 |
| Mar 11, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 1.99% | 330 |
| Mar 10, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 2.03% | 6,891 |
| Mar 9, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | 2.99% | 10,249 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -4.57% | 1,878 |