Skip to main content
Capital Partners S.A. (WSE:CPA)
Poland flag Poland · Delayed Price · Currency is PLN
3.480
+0.260 (8.07%)
Apr 28, 2026, 5:03 PM CET

Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.344.003.303.483.488.07%1,111,351
Apr 27, 20262.723.302.683.223.2223.85%1,111,858
Apr 24, 20263.623.702.602.602.6012.07%702,888
Apr 23, 20261.762.321.762.322.3226.78%296,493
Apr 22, 20261.801.861.701.831.831.67%60,428
Apr 21, 20261.791.831.751.801.80-2.17%32,326
Apr 20, 20261.761.841.741.841.840.55%25,885
Apr 17, 20261.721.831.701.831.833.98%52,268
Apr 16, 20261.811.821.721.761.76-3.30%107,968
Apr 15, 20261.791.861.761.821.822.25%36,445
Apr 14, 20261.801.831.751.781.78-2.73%59,890
Apr 13, 20261.891.891.801.831.83-1.08%83,443
Apr 10, 20261.941.951.851.851.85-4.64%69,904
Apr 9, 20261.841.941.841.941.944.86%27,431
Apr 8, 20261.901.971.851.851.85-5.61%30,006
Apr 7, 20261.881.971.801.961.962.08%51,713
Apr 2, 20261.921.941.861.921.92-1.03%17,951
Apr 1, 20261.881.941.871.941.940.52%37,934
Mar 31, 20261.901.941.881.931.93-1.53%12,592
Mar 30, 20261.941.961.881.961.961.03%31,898
Mar 27, 20261.881.941.811.941.941.57%67,164
Mar 26, 20261.951.971.861.911.91-2.05%49,879
Mar 25, 20261.982.081.901.951.95-69,652
Mar 24, 20262.042.041.951.951.95-2.50%35,218
Mar 23, 20262.142.161.932.002.00-2.91%51,242
Mar 20, 20261.852.201.852.062.066.74%208,016
Mar 19, 20261.791.931.791.931.937.22%49,663
Mar 18, 20261.771.931.771.801.802.27%48,027
Mar 17, 20261.731.801.721.761.760.57%17,654
Mar 16, 20261.901.901.721.751.75-2.23%60,553
Mar 13, 20261.721.831.721.791.791.70%43,759
Mar 12, 20261.791.851.761.761.76-4.35%31,819
Mar 11, 20261.821.861.701.841.840.55%62,307
Mar 10, 20261.891.891.801.831.83-3.68%76,027
Mar 9, 20261.871.931.811.901.90-1.55%42,644
Mar 6, 20261.951.951.871.931.932.12%25,239
Mar 5, 20261.921.991.851.891.89-2.07%43,087
Mar 4, 20261.781.981.781.931.932.12%36,223
Mar 3, 20261.911.911.751.891.89-0.53%23,974
Mar 2, 20261.881.901.841.901.90-1.55%23,282
Feb 27, 20261.941.991.901.931.93-0.52%38,416
Feb 26, 20261.762.101.761.941.9410.23%150,651
Feb 25, 20261.881.881.721.761.76-6.38%87,082
Feb 24, 20261.911.931.831.881.88-3.59%66,719
Feb 23, 20261.951.981.911.951.95-48,014
Feb 20, 20261.952.021.881.951.95-2.50%124,030
Feb 19, 20262.102.121.892.002.00-2.91%140,280
Feb 18, 20262.082.122.042.062.06-0.96%64,296
Feb 17, 20262.082.162.022.082.08-2.80%83,820
Feb 16, 20262.102.222.082.142.14-70,303
Feb 13, 20262.202.202.122.142.14-2.73%39,754
Feb 12, 20262.142.242.122.202.20-70,878
Feb 11, 20262.122.242.062.202.200.92%117,357
Feb 10, 20262.262.302.102.182.18-1.80%190,309
Feb 9, 20262.162.302.122.222.224.72%265,283
Feb 6, 20261.882.221.862.122.1211.58%271,249
Feb 5, 20261.981.981.871.901.90-4.04%85,822
Feb 4, 20262.002.081.921.981.98-1.98%116,232
Feb 3, 20262.082.121.942.022.02-3.81%222,291
Feb 2, 20262.142.182.022.102.10-2.78%185,178
Jan 30, 20262.182.282.042.162.161.89%422,753
Jan 29, 20262.502.562.042.122.12-9.40%1,132,143
Jan 28, 20261.882.341.832.342.3424.47%851,516
Jan 27, 20262.242.241.821.881.88-12.96%1,348,203
Jan 26, 20262.402.502.162.162.16-14.29%474,116
Jan 23, 20262.482.582.242.522.521.61%621,492
Jan 22, 20262.662.922.402.482.48-9.49%926,404
Jan 21, 20263.703.802.722.742.74-19.41%918,470
Jan 20, 20263.103.402.883.403.4030.77%527,626
Jan 19, 20262.182.602.102.602.6027.45%365,092
Jan 16, 20261.862.041.802.042.0420.00%506,954
Jan 15, 20261.451.701.421.701.7020.57%367,938
Jan 14, 20261.481.551.401.411.41-4.73%105,282
Jan 13, 20261.641.721.481.481.48-10.84%213,729
Jan 12, 20261.951.951.491.661.6610.67%540,943
Jan 9, 20261.391.501.391.501.5015.38%179,293
Jan 8, 20261.281.301.211.301.3050.29%228,589
Dec 30, 20250.870.870.870.870.878.12%61,371
Dec 29, 20250.800.800.800.800.80-35,999
Dec 23, 20250.780.800.780.800.8011.89%44,399
Dec 22, 20250.710.720.710.720.72-5.92%33,865
Dec 19, 20250.770.770.760.760.7611.76%33,281
Dec 18, 20250.680.680.680.680.684.62%750
Dec 17, 20250.690.690.650.650.65-10.96%78,697
Dec 16, 20250.700.730.700.730.73-2.67%67,846
Dec 15, 20250.800.800.750.750.75-3.85%28,608
Dec 12, 20250.800.800.780.780.78-1.89%27,245
Dec 11, 20250.760.800.760.800.800.63%11,788
Dec 10, 20250.840.840.790.790.793.95%9,249
Dec 9, 20250.840.840.760.760.76-14.61%50,815
Dec 8, 20250.890.890.890.890.8910.56%32,372
Dec 5, 20250.770.810.770.810.81-5.29%49,757
Dec 4, 20250.850.850.850.850.85-3.41%16,155
Dec 3, 20250.850.880.850.880.8818.92%64,752
Dec 2, 20250.910.910.740.740.74-15.91%57,390
Dec 1, 20250.930.930.880.880.88-7,604
Nov 28, 20250.880.880.880.880.8810.00%74,857
Nov 27, 20250.770.800.770.800.808.11%28,903
Nov 26, 20250.780.780.740.740.74-3.90%30,824
Nov 25, 20250.800.800.770.770.77-13.48%71,766