Skip to main content
Capitea S.A. (WSE:CAP)
Poland flag Poland · Delayed Price · Currency is PLN
0.399
-0.008 (-1.85%)
Last updated: Mar 6, 2026, 1:23 PM CET

Capitea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.410.410.400.400.40-1.48%91,736
Mar 5, 20260.410.420.400.410.41-2.64%253,346
Mar 4, 20260.420.420.410.420.420.48%61,784
Mar 3, 20260.430.430.400.420.42-2.01%260,607
Mar 2, 20260.410.430.390.420.422.42%768,333
Feb 27, 20260.420.420.400.410.41-0.12%400,481
Feb 26, 20260.430.440.410.410.41-2.36%628,695
Feb 25, 20260.440.440.420.420.42-1.62%316,082
Feb 24, 20260.460.460.430.430.43-6.71%1,083,237
Feb 23, 20260.460.470.440.460.462.67%1,059,313
Feb 20, 20260.480.490.440.450.45-5.56%2,121,120
Feb 19, 20260.430.520.400.480.485.42%4,599,580
Feb 18, 20260.340.450.340.450.4531.78%2,626,668
Feb 17, 20260.330.350.330.340.343.00%317,930
Feb 16, 20260.320.340.320.330.33-0.30%78,312
Feb 13, 20260.320.330.320.330.332.45%138,842
Feb 12, 20260.320.330.320.330.333.66%136,238
Feb 11, 20260.310.320.310.310.310.16%22,430
Feb 10, 20260.310.310.310.310.31-76,562
Feb 9, 20260.310.320.310.310.311.45%80,810
Feb 6, 20260.310.320.310.310.31-0.96%41,154
Feb 5, 20260.320.320.310.310.31-2.80%53,509
Feb 4, 20260.320.320.310.320.320.47%38,327
Feb 3, 20260.320.330.320.320.321.43%147,265
Feb 2, 20260.320.320.310.320.320.16%19,829
Jan 30, 20260.320.320.310.320.32-0.94%57,622
Jan 29, 20260.330.330.310.320.32-2.15%75,809
Jan 28, 20260.330.330.320.330.33-1.22%109,252
Jan 27, 20260.330.330.320.330.33-103,642
Jan 26, 20260.320.330.310.330.333.13%367,902
Jan 23, 20260.320.320.320.320.321.59%189,875
Jan 22, 20260.310.310.310.310.311.95%126,268
Jan 21, 20260.310.310.300.310.310.33%113,721
Jan 20, 20260.310.320.300.310.310.49%511,948
Jan 19, 20260.330.330.300.310.31-7.98%1,101,223
Jan 16, 20260.330.330.330.330.33-0.30%128,587
Jan 15, 20260.330.340.320.330.331.83%238,709
Jan 14, 20260.330.330.320.330.33-0.61%233,680
Jan 13, 20260.330.340.320.330.331.54%652,451
Jan 12, 20260.320.330.320.320.321.57%126,924
Jan 9, 20260.320.320.320.320.32-0.93%167,851
Jan 8, 20260.320.320.310.320.321.90%131,962
Jan 7, 20260.320.330.320.320.32-1.86%445,980
Jan 5, 20260.330.330.320.320.32-1.23%139,772
Jan 2, 20260.320.340.320.330.331.40%245,411
Dec 30, 20250.340.340.320.320.32-4.88%829,024
Dec 29, 20250.340.340.340.340.34-74,552
Dec 23, 20250.340.350.340.340.34-3.01%327,912
Dec 22, 20250.350.350.340.350.350.14%433,800
Dec 19, 20250.350.350.340.350.35-199,214
Dec 18, 20250.340.350.340.350.352.05%149,315
Dec 17, 20250.330.350.330.340.34-3.67%341,428
Dec 16, 20250.360.360.350.350.35-1.39%164,060
Dec 15, 20250.360.360.360.360.360.70%297,350
Dec 12, 20250.360.360.360.360.36-0.97%126,174
Dec 11, 20250.360.360.360.360.360.56%213,279
Dec 10, 20250.370.370.360.360.36-2.59%133,430
Dec 9, 20250.370.370.360.370.37-0.41%57,995
Dec 8, 20250.370.370.360.370.37-0.40%120,193
Dec 5, 20250.370.370.360.370.37-0.13%10,450
Dec 4, 20250.370.370.360.370.370.27%70,487
Dec 3, 20250.370.370.360.370.370.41%81,078
Dec 2, 20250.360.370.360.370.372.08%88,857
Dec 1, 20250.370.380.360.360.36-2.70%112,453
Nov 28, 20250.380.380.360.370.37-2.37%182,224
Nov 27, 20250.380.390.370.380.38-100,368
Nov 26, 20250.380.380.370.380.38-1.04%245,076
Nov 25, 20250.390.390.380.380.38-0.39%66,236
Nov 24, 20250.390.390.380.390.390.13%78,859
Nov 21, 20250.390.390.380.390.39-1.16%120,602
Nov 20, 20250.390.390.380.390.390.91%51,063
Nov 19, 20250.390.390.380.390.39-0.13%132,034
Nov 18, 20250.400.400.380.390.39-1.65%99,396
Nov 17, 20250.390.390.380.390.39-46,880
Nov 14, 20250.390.400.380.390.392.08%265,765
Nov 13, 20250.410.410.380.390.39-5.98%824,868
Nov 12, 20250.420.420.380.410.41-2.38%402,198
Nov 10, 20250.420.430.410.420.42-0.12%67,616
Nov 7, 20250.430.430.400.420.42-2.10%92,954
Nov 6, 20250.430.430.420.430.430.94%81,400
Nov 5, 20250.430.430.420.430.43-0.58%57,075
Nov 4, 20250.430.430.420.430.43-0.35%45,250
Nov 3, 20250.420.430.410.430.431.06%97,874
Oct 31, 20250.410.430.410.420.420.24%144,669
Oct 30, 20250.390.420.390.420.426.41%423,626
Oct 29, 20250.390.400.390.400.40-0.13%104,162
Oct 28, 20250.400.400.390.400.40-0.38%86,143
Oct 27, 20250.400.400.400.400.400.38%24,435
Oct 24, 20250.410.410.400.400.40-1.73%87,385
Oct 23, 20250.400.410.400.410.411.12%56,186
Oct 22, 20250.400.410.400.400.40-1.23%223,897
Oct 21, 20250.410.410.400.410.41-0.73%169,051
Oct 20, 20250.410.410.410.410.41-0.12%21,329
Oct 17, 20250.410.410.400.410.41-0.12%28,103
Oct 16, 20250.410.410.410.410.41-0.36%12,517
Oct 15, 20250.400.410.400.410.411.48%6,170
Oct 14, 20250.410.410.400.410.41-1.58%94,095
Oct 13, 20250.410.410.410.410.41-96,124
Oct 10, 20250.410.410.410.410.41-0.12%55,756
Oct 9, 20250.410.410.410.410.41-0.36%65,250