CPA - Capital Partners SA

wto, 13 sty 2026, 22:12 CET, NY 16:12, Londyn 21:12, Tokio 6:12, ^SPX -0.19%

Symbol np: ^SPX

Historical data: Capital Partners SA (CPA)

13 Jan, 16:46 1.480 -0.180 (-10.84%)

More On CPA


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of CPA

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4937	13 Jan 2026	1.64	1.72	1.48	1.48	-10.84%	-0.180	213,729
4936	12 Jan 2026	1.95	1.95	1.49	1.66	+10.67%	+0.160	540,943
4935	9 Jan 2026	1.39	1.5	1.39	1.5	+15.38%	+0.200	179,293
4934	8 Jan 2026	1.28	1.3	1.21	1.3	+50.29%	+0.435	228,589
4933	30 Dec 2025	0.87	0.87	0.865	0.865	+8.12%	+0.065	61,371
4932	29 Dec 2025	0.795	0.8	0.795	0.8	0.00%	0.000	35,999
4931	23 Dec 2025	0.78	0.8	0.78	0.8	+11.89%	+0.085	44,399
4930	22 Dec 2025	0.705	0.715	0.705	0.715	-5.92%	-0.045	33,865
4929	19 Dec 2025	0.77	0.77	0.76	0.76	+11.76%	+0.080	33,281
4928	18 Dec 2025	0.68	0.68	0.68	0.68	+4.62%	+0.030	750
4927	17 Dec 2025	0.69	0.69	0.65	0.65	-10.96%	-0.080	78,697
4926	16 Dec 2025	0.7	0.73	0.7	0.73	-2.67%	-0.020	67,846
4925	15 Dec 2025	0.8	0.8	0.75	0.75	-3.85%	-0.030	28,608
4924	12 Dec 2025	0.795	0.795	0.78	0.78	-1.89%	-0.015	27,245
4923	11 Dec 2025	0.76	0.795	0.76	0.795	+0.63%	+0.005	11,788
4922	10 Dec 2025	0.835	0.835	0.79	0.79	+3.95%	+0.030	9,249
4921	9 Dec 2025	0.84	0.84	0.76	0.76	-14.61%	-0.130	50,815
4920	8 Dec 2025	0.885	0.89	0.885	0.89	+10.56%	+0.085	32,372
4919	5 Dec 2025	0.765	0.805	0.765	0.805	-5.29%	-0.045	49,757
4918	4 Dec 2025	0.85	0.85	0.85	0.85	-3.41%	-0.030	16,155
4917	3 Dec 2025	0.85	0.88	0.85	0.88	+18.92%	+0.140	64,752
4916	2 Dec 2025	0.91	0.91	0.74	0.74	-15.91%	-0.140	57,390
4915	1 Dec 2025	0.93	0.93	0.88	0.88	0.00%	0.000	7,604
4914	28 Nov 2025	0.88	0.88	0.88	0.88	+10.00%	+0.080	74,857
4913	27 Nov 2025	0.77	0.8	0.77	0.8	+8.11%	+0.060	28,903
4912	26 Nov 2025	0.78	0.78	0.74	0.74	-3.90%	-0.030	30,824
4911	25 Nov 2025	0.8	0.8	0.77	0.77	-13.48%	-0.120	71,766
4910	24 Nov 2025	0.98	0.98	0.89	0.89	-3.26%	-0.030	67,164
4909	21 Nov 2025	0.93	0.93	0.92	0.92	+6.98%	+0.060	75,268
4908	20 Nov 2025	0.9	0.9	0.86	0.86	-18.87%	-0.200	253,009
4907	19 Nov 2025	1.17	1.17	1.06	1.06	+9.28%	+0.090	338,534
4906	18 Nov 2025	0.9	0.97	0.9	0.97	+56.45%	+0.350	254,976
4905	17 Nov 2025	0.61	0.62	0.61	0.62	+2.48%	+0.015	6,247
4904	14 Nov 2025	0.55	0.605	0.55	0.605	+6.14%	+0.035	561
4903	13 Nov 2025	0.57	0.57	0.57	0.57	-3.39%	-0.020	2,793
4902	12 Nov 2025	0.595	0.595	0.59	0.59	-10.61%	-0.070	10,830
4901	10 Nov 2025	0.66	0.66	0.66	0.66	0.00%	0.000	5,719
4900	7 Nov 2025	0.66	0.66	0.66	0.66	-5.71%	-0.040	7,000
4899	6 Nov 2025	0.62	0.7	0.62	0.7	0.00%	0.000	5,805
4898	5 Nov 2025	0.61	0.7	0.61	0.7	+14.75%	+0.090	9,870

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data CPA

On the ticker field set "d:cpa", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.