Skip to main content
CPD S.A. (WSE:CPD)
Poland flag Poland · Delayed Price · Currency is PLN
1.695
-0.045 (-2.59%)
Apr 29, 2026, 2:09 PM CET

CPD S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.741.701.741.742.35%16,429
Apr 27, 20261.701.741.701.701.70-2.30%18,311
Apr 24, 20261.721.801.701.741.74-2.79%64,595
Apr 23, 20261.971.971.781.791.795.29%86,938
Apr 22, 20261.801.891.701.701.70-5.03%96,247
Apr 21, 20261.751.801.751.791.79-0.56%2,672
Apr 20, 20261.841.891.691.801.80-6.25%28,335
Apr 17, 20261.911.971.841.921.92-2.78%10,143
Apr 16, 20261.901.981.901.981.98-0.75%1,616
Apr 15, 20261.981.991.971.991.99-415
Apr 14, 20261.991.991.951.991.994.74%1,444
Apr 13, 20261.951.991.901.901.90-4.52%2,705
Apr 10, 20261.952.001.901.991.99-0.25%3,012
Apr 9, 20261.902.001.902.002.002.84%4,951
Apr 8, 20261.901.941.901.941.94-765
Apr 7, 20261.941.941.901.941.942.11%1,146
Apr 2, 20261.981.981.901.901.90-3.80%2,050
Apr 1, 20261.901.991.801.981.984.22%10,638
Mar 31, 20261.851.921.851.901.902.43%8,761
Mar 30, 20261.821.941.711.851.851.65%63,887
Mar 27, 20261.951.951.821.821.16-6.43%17,894
Mar 26, 20261.851.951.851.951.24-6,106
Mar 25, 20261.861.951.851.951.243.18%12,894
Mar 24, 20262.092.101.891.891.20-5.75%16,136
Mar 23, 20262.102.231.962.001.27-4.76%35,089
Mar 20, 20262.302.402.082.101.34-8.70%69,719
Mar 19, 20261.692.301.692.301.4736.50%165,010
Mar 18, 20261.711.711.641.691.07-2.88%5,073
Mar 17, 20261.711.741.701.741.111.46%4,081
Mar 16, 20261.741.741.701.711.09-1.44%10,264
Mar 13, 20261.741.741.651.741.11-0.29%2,956
Mar 12, 20261.721.741.651.741.11-2.79%12,192
Mar 11, 20261.731.801.721.791.141.99%330
Mar 10, 20261.751.801.751.761.122.03%6,891
Mar 9, 20261.741.751.701.721.102.99%10,249
Mar 6, 20261.721.741.671.671.06-4.57%1,878
Mar 5, 20261.751.751.651.751.12-3,471
Mar 4, 20261.741.751.741.751.120.57%1,784
Mar 3, 20261.831.831.691.741.11-4.66%19,674
Mar 2, 20261.881.921.821.831.16-4.70%12,978
Feb 27, 20261.971.971.881.921.22-4.25%20,257
Feb 26, 20262.002.001.942.001.27-422
Feb 25, 20262.002.001.972.001.27-2,203
Feb 24, 20261.992.001.962.001.271.01%16,296
Feb 23, 20262.092.091.891.981.26-9.59%65,570
Feb 20, 20262.202.202.132.191.400.46%7,905
Feb 19, 20262.192.192.112.181.39-0.46%2,417
Feb 18, 20262.092.292.022.191.408.42%28,139
Feb 17, 20262.072.102.022.021.29-2.88%4,611
Feb 16, 20262.102.102.002.081.33-0.95%13,003
Feb 13, 20262.082.162.072.101.340.96%13,803
Feb 12, 20262.152.152.052.081.33-3.26%14,285
Feb 11, 20262.152.162.152.151.37-1.38%4,765
Feb 10, 20262.192.192.102.181.39-376
Feb 9, 20262.182.182.102.181.39-6,247
Feb 6, 20262.192.192.172.181.393.81%2,381
Feb 5, 20262.102.102.062.101.34-4.11%11,188
Feb 4, 20262.102.202.022.191.404.29%31,008
Feb 3, 20262.162.162.002.101.34-4.55%62,925
Feb 2, 20262.212.272.132.201.40-4.35%28,295
Jan 30, 20262.482.482.202.301.47-6.50%24,208
Jan 29, 20262.502.502.402.461.57-2.77%14,571
Jan 28, 20262.602.692.452.531.61-2.69%25,539
Jan 27, 20262.502.752.502.601.664.00%35,365
Jan 26, 20262.602.662.412.501.59-6.02%22,971
Jan 23, 20262.592.672.592.661.70-0.37%14,387
Jan 22, 20262.452.672.452.671.707.66%12,701
Jan 21, 20262.612.612.402.481.58-8.15%36,308
Jan 20, 20262.902.902.612.701.72-6.90%46,600
Jan 19, 20262.793.002.702.901.853.94%79,514
Jan 16, 20262.603.042.502.791.787.31%54,813
Jan 15, 20262.502.672.502.601.66-8,927
Jan 14, 20262.472.702.432.601.665.26%27,865
Jan 13, 20262.412.502.342.471.57-0.40%23,073
Jan 12, 20262.502.502.402.481.58-0.80%1,323
Jan 9, 20262.402.542.402.501.594.17%22,600
Jan 8, 20262.502.502.312.401.53-3.61%9,640
Jan 7, 20262.402.572.382.491.594.18%7,279
Jan 5, 20262.372.402.322.391.52-2,489
Jan 2, 20262.402.402.302.391.520.42%11,006
Dec 30, 20252.302.382.242.381.523.48%6,287
Dec 29, 20252.282.302.242.301.470.88%4,169
Dec 23, 20252.292.302.232.281.450.44%38,518
Dec 22, 20252.302.302.222.271.45-3.81%11,839
Dec 19, 20252.272.392.212.361.505.83%14,747
Dec 18, 20252.392.392.202.231.42-3.88%12,334
Dec 17, 20252.382.382.202.321.48-1.28%20,995
Dec 16, 20252.502.592.252.351.50-10.98%87,572
Dec 15, 20252.702.702.442.641.68-2.22%33,496
Dec 12, 20252.703.032.682.701.720.37%47,481
Dec 11, 20253.003.002.662.691.71-11.51%82,048
Dec 10, 20253.013.302.993.041.94-0.98%32,192
Dec 9, 20253.123.122.933.071.96-1.60%16,934
Dec 8, 20252.903.162.803.121.997.59%35,461
Dec 5, 20252.712.902.702.901.853.57%10,915
Dec 4, 20252.892.892.802.801.78-3.11%8,033
Dec 3, 20252.592.932.522.891.8414.23%31,723
Dec 2, 20252.682.682.532.531.61-6.30%10,830
Dec 1, 20252.562.702.562.701.724.65%12,355
Nov 28, 20252.672.672.502.581.64-3.37%18,819