CPD SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.000 | 6.300 | 5.820 | 6.040 | 6.040 | 2,746 |
| 2025-08-12 | 6.200 | 6.300 | 5.840 | 6.000 | 6.000 | 14,298 |
| 2025-08-11 | 6.200 | 6.240 | 6.000 | 6.200 | 6.200 | 1,918 |
| 2025-08-08 | 6.000 | 6.280 | 6.000 | 6.240 | 6.240 | 2,524 |
| 2025-08-07 | 6.240 | 6.260 | 5.900 | 6.000 | 6.000 | 7,040 |
| 2025-08-06 | 6.280 | 6.360 | 6.020 | 6.240 | 6.240 | 15,421 |
| 2025-08-05 | 6.280 | 6.840 | 6.160 | 6.300 | 6.300 | 20,062 |
| 2025-08-04 | 6.440 | 6.440 | 6.200 | 6.240 | 6.240 | 10,698 |
| 2025-08-01 | 6.340 | 6.480 | 6.200 | 6.460 | 6.460 | 4,614 |
| 2025-07-31 | 6.200 | 6.580 | 6.200 | 6.480 | 6.480 | 12,720 |
| 2025-07-30 | 5.980 | 6.300 | 5.980 | 6.300 | 6.300 | 10,650 |
| 2025-07-29 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 4,175 |
| 2025-07-28 | 5.800 | 6.040 | 5.800 | 6.000 | 6.000 | 4,286 |
| 2025-07-25 | 5.820 | 5.980 | 5.580 | 5.960 | 5.960 | 7,983 |
| 2025-07-24 | 6.260 | 6.260 | 5.800 | 5.800 | 5.800 | 15,189 |
| 2025-07-23 | 6.000 | 6.240 | 5.960 | 6.020 | 6.020 | 18,441 |
| 2025-07-22 | 6.000 | 6.300 | 5.820 | 6.180 | 6.180 | 31,953 |
| 2025-07-21 | 6.460 | 6.460 | 5.820 | 6.000 | 6.000 | 18,771 |
| 2025-07-18 | 6.280 | 6.480 | 6.120 | 6.480 | 6.480 | 36,379 |
| 2025-07-17 | 6.320 | 6.500 | 6.000 | 6.300 | 6.300 | 29,272 |
| 2025-07-16 | 6.200 | 6.400 | 6.000 | 6.400 | 6.400 | 26,786 |
| 2025-07-15 | 5.900 | 6.200 | 5.900 | 6.000 | 6.000 | 32,540 |
| 2025-07-14 | 5.680 | 6.220 | 5.300 | 6.000 | 6.000 | 37,608 |
| 2025-07-11 | 5.540 | 6.500 | 5.500 | 5.500 | 5.500 | 98,881 |
| 2025-07-10 | 4.980 | 5.360 | 4.850 | 5.180 | 5.180 | 24,826 |
| 2025-07-09 | 4.410 | 5.000 | 3.970 | 4.980 | 4.980 | 75,280 |
| 2025-07-08 | 4.600 | 4.800 | 4.400 | 4.570 | 4.570 | 23,857 |
| 2025-07-07 | 4.800 | 4.800 | 4.340 | 4.600 | 4.600 | 22,738 |
| 2025-07-04 | 4.900 | 5.180 | 4.610 | 4.790 | 4.790 | 34,984 |
| 2025-07-03 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 20,113 |
| 2025-07-02 | 5.180 | 5.200 | 4.950 | 5.080 | 5.080 | 10,726 |
| 2025-07-01 | 5.200 | 5.240 | 4.950 | 5.000 | 5.000 | 28,295 |
| 2025-06-30 | 5.100 | 5.300 | 4.900 | 5.240 | 5.240 | 20,527 |
| 2025-06-27 | 5.200 | 5.540 | 5.000 | 5.200 | 5.200 | 59,695 |
| 2025-06-26 | 5.380 | 5.500 | 5.000 | 5.200 | 5.200 | 27,513 |
| 2025-06-25 | 5.320 | 5.380 | 5.080 | 5.220 | 5.220 | 26,879 |
| 2025-06-24 | 5.800 | 6.000 | 5.220 | 5.300 | 5.300 | 47,002 |
| 2025-06-23 | 6.300 | 6.300 | 5.680 | 5.680 | 5.680 | 47,488 |
| 2025-06-20 | 6.360 | 6.440 | 6.240 | 6.300 | 6.300 | 24,764 |
| 2025-06-18 | 6.300 | 6.300 | 5.900 | 6.300 | 6.300 | 32,259 |
| 2025-06-17 | 6.440 | 6.500 | 6.000 | 6.300 | 6.300 | 55,810 |
| 2025-06-16 | 5.940 | 6.500 | 5.940 | 6.400 | 6.400 | 66,108 |
| 2025-06-13 | 5.120 | 6.180 | 5.120 | 5.940 | 5.940 | 43,694 |
| 2025-06-12 | 5.200 | 5.460 | 4.880 | 5.140 | 5.140 | 66,177 |
| 2025-06-11 | 5.460 | 5.580 | 4.800 | 5.200 | 5.200 | 122,169 |
| 2025-06-10 | 6.000 | 6.000 | 5.500 | 5.600 | 5.600 | 39,283 |
| 2025-06-09 | 6.400 | 6.620 | 5.760 | 6.000 | 6.000 | 53,171 |
| 2025-06-06 | 6.700 | 6.700 | 6.040 | 6.600 | 6.600 | 20,849 |
| 2025-06-05 | 6.640 | 6.700 | 6.600 | 6.700 | 6.700 | 32,825 |
| 2025-06-04 | 6.680 | 7.200 | 6.500 | 6.700 | 6.700 | 55,305 |
| 2025-06-03 | 6.580 | 6.620 | 6.380 | 6.620 | 6.620 | 31,248 |
| 2025-06-02 | 6.080 | 6.680 | 5.940 | 6.620 | 6.620 | 57,677 |
| 2025-05-30 | 6.000 | 6.340 | 5.980 | 6.080 | 6.080 | 30,861 |
| 2025-05-29 | 5.900 | 6.000 | 5.800 | 5.960 | 5.960 | 16,221 |
| 2025-05-28 | 5.900 | 6.000 | 5.500 | 5.940 | 5.940 | 32,711 |
| 2025-05-27 | 6.160 | 6.180 | 5.560 | 5.900 | 5.900 | 60,258 |
| 2025-05-26 | 6.000 | 6.600 | 5.580 | 6.180 | 6.180 | 81,059 |
| 2025-05-23 | 5.360 | 6.460 | 5.200 | 6.080 | 6.080 | 174,316 |
| 2025-05-22 | 4.710 | 5.220 | 4.380 | 5.220 | 5.220 | 65,763 |
| 2025-05-21 | 4.600 | 4.960 | 4.260 | 4.750 | 4.750 | 50,824 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.