Stock listing
GPW:CPA Capital Partners S.A. Akcje
Home listing (GPW) of Capital Partners S.A.
Follow Capital Partners S.A. into a list and get an email when it puts out news.
Share price · GPW:CPA
5.40 PLN -0.30 (-5.3%)
Close on Oct 30, 2026
- Day range
- 5.05 – 5.80 PLNOct 30, 2026
- Volume
- 287,056 sharesOct 30, 2026
- Market cap
- 118.9M PLNAt the close on Oct 30, 2026 · price × 22.01M shares outstanding
- 52-week range
- 0.55 – 14.80 PLNLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.70M PLNMedian day 363,272 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| GPW:CPA · Home | 5.40 PLN | -0.30 (-5.3%) | 287,056 | 5.80 | 5.80 | 5.05 | 5.70 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · GPW:CPA · PLN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.40 | -0.30 | -5.3% | 5.80 | 5.80 | 5.05 | 287,056 | |
| 5.70 | -0.25 | -4.2% | 6.15 | 6.20 | 5.65 | 263,090 | |
| 5.95 | +0.10 | +1.7% | 5.65 | 6.55 | 5.55 | 920,437 | |
| 5.85 | -0.65 | -10.0% | 7.35 | 8.15 | 5.70 | 2,034,731 | |
| 6.50 | +1.45 | +28.7% | 5.00 | 6.50 | 4.76 | 886,033 | |
| 5.05 | -0.50 | -9.0% | 5.55 | 5.75 | 4.86 | 454,754 | |
| 5.55 | -0.40 | -6.7% | 5.95 | 6.15 | 5.45 | 447,593 | |
| 5.95 | -0.40 | -6.3% | 6.30 | 6.30 | 5.85 | 319,019 | |
| 6.35 | -0.55 | -8.0% | 6.85 | 6.85 | 6.30 | 319,408 | |
| 6.90 | -0.30 | -4.2% | 7.25 | 7.30 | 6.75 | 95,091 | |
| 7.20 | -0.10 | -1.4% | 7.20 | 7.45 | 7.15 | 46,026 | |
| 7.30 | +0.05 | +0.7% | 7.25 | 7.45 | 7.10 | 117,345 | |
| 7.25 | +0.25 | +3.6% | 7.15 | 7.55 | 6.95 | 206,248 | |
| 7.00 | +0.05 | +0.7% | 6.80 | 7.45 | 6.80 | 363,388 | |
| 6.95 | -0.95 | -12.0% | 8.00 | 8.00 | 6.75 | 496,044 | |
| 7.90 | -0.20 | -2.5% | 8.10 | 8.15 | 7.65 | 363,272 | |
| 8.10 | -0.25 | -3.0% | 8.35 | 8.50 | 8.00 | 174,030 | |
| 8.35 | -0.25 | -2.9% | 8.75 | 9.05 | 8.30 | 236,794 | |
| 8.60 | +0.20 | +2.4% | 8.60 | 8.60 | 8.40 | 56,918 | |
| 8.40 | -0.40 | -4.5% | 8.90 | 8.90 | 8.25 | 197,270 | |
| 8.80 | -0.40 | -4.3% | 9.35 | 9.35 | 8.80 | 216,312 | |
| 9.20 | +0.25 | +2.8% | 9.10 | 9.85 | 9.00 | 396,065 | |
| 8.95 | -0.35 | -3.8% | 9.20 | 9.60 | 8.80 | 119,109 | |
| 9.30 | +0.70 | +8.1% | 8.60 | 9.35 | 8.50 | 204,731 | |
| 8.60 | -0.55 | -6.0% | 9.25 | 9.30 | 8.35 | 322,641 | |
| 9.15 | -0.45 | -4.7% | 9.50 | 9.65 | 9.05 | 155,299 | |
| 9.60 | +0.10 | +1.1% | 9.80 | 9.95 | 9.25 | 312,729 | |
| 9.50 | +0.80 | +9.2% | 8.85 | 9.70 | 8.75 | 537,250 | |
| 8.70 | +0.30 | +3.6% | 8.15 | 8.95 | 8.05 | 325,732 | |
| 8.40 | -0.10 | -1.2% | 8.65 | 9.25 | 8.40 | 352,833 | |
| 8.50 | -0.35 | -4.0% | 8.95 | 9.50 | 8.50 | 223,350 | |
| 8.85 | -0.60 | -6.3% | 9.25 | 9.40 | 8.55 | 431,624 | |
| 9.45 | +0.55 | +6.2% | 9.10 | 9.90 | 8.65 | 500,083 | |
| 8.90 | -0.10 | -1.1% | 8.80 | 8.90 | 7.95 | 532,077 | |
| 9.00 | +0.65 | +7.8% | 8.75 | 10.20 | 8.50 | 1,132,732 | |
| 8.35 | +1.75 | +26.5% | 6.60 | 8.50 | 6.45 | 1,529,850 | |
| 6.60 | -2.40 | -26.7% | 9.00 | 9.15 | 6.60 | 1,227,918 | |
| 9.00 | -1.30 | -12.6% | 10.30 | 10.40 | 8.95 | 387,759 | |
| 10.30 | -0.50 | -4.6% | 10.80 | 11.10 | 9.95 | 365,796 | |
| 10.80 | +0.40 | +3.8% | 10.70 | 11.40 | 9.80 | 612,928 | |
| 10.40 | +0.65 | +6.7% | 9.00 | 10.80 | 8.20 | 1,379,140 | |
| 9.75 | -3.05 | -23.8% | 13.50 | 14.80 | 9.75 | 1,513,831 | |
| 12.80 | +2.50 | +24.3% | 10.40 | 12.80 | 10.30 | 1,021,498 | |
| 10.30 | +2.15 | +26.4% | 8.45 | 10.50 | 8.25 | 1,758,461 | |
| 8.15 | +2.00 | +32.5% | 6.15 | 8.15 | 5.95 | 913,548 | |
| 6.15 | +0.20 | +3.4% | 6.35 | 6.60 | 5.55 | 860,141 | |
| 5.95 | +0.30 | +5.3% | 5.80 | 6.60 | 5.25 | 1,825,351 | |
| 5.65 | +1.13 | +25.0% | 4.54 | 5.65 | 4.52 | 993,578 | |
| 4.52 | +0.88 | +24.2% | 3.68 | 4.80 | 3.64 | 852,985 | |
| 3.64 | -0.14 | -3.7% | 3.68 | 3.90 | 3.60 | 437,489 | |
| 3.78 | +0.88 | +30.3% | 2.98 | 3.78 | 2.96 | 739,536 | |
| 2.90 | -0.02 | -0.7% | 2.96 | 2.98 | 2.88 | 74,365 | |
| 2.92 | +0.06 | +2.1% | 2.76 | 3.08 | 2.74 | 214,872 | |
| 2.86 | +0.12 | +4.4% | 2.76 | 2.92 | 2.70 | 134,437 | |
| 2.74 | -0.24 | -8.1% | 3.00 | 3.02 | 2.70 | 336,350 | |
| 2.98 | -0.10 | -3.2% | 3.08 | 3.18 | 2.86 | 540,950 | |
| 3.08 | +0.68 | +28.3% | 2.40 | 3.08 | 2.40 | 859,202 | |
| 2.40 | +0.12 | +5.3% | 2.26 | 2.56 | 2.20 | 331,023 | |
| 2.28 | -0.06 | -2.6% | 2.28 | 2.34 | 2.24 | 113,730 | |
| 2.34 | -0.02 | -0.8% | 2.38 | 2.42 | 2.30 | 164,355 | |
| 2.36 | -0.18 | -7.1% | 2.56 | 2.72 | 2.36 | 471,670 | |
| 2.54 | +0.50 | +24.5% | 2.04 | 2.70 | 2.02 | 524,295 | |
| 2.04 | +0.02 | +1.0% | 2.00 | 2.10 | 1.98 | 35,022 | |
| 2.02 | -0.04 | -1.9% | 2.04 | 2.16 | 2.00 | 83,832 | |
| 2.06 | +0.20 | +10.8% | 1.85 | 2.22 | 1.81 | 149,811 | |
| 1.86 | -0.04 | -2.1% | 1.90 | 1.90 | 1.84 | 30,225 | |
| 1.90 | +0.05 | +2.7% | 1.88 | 1.92 | 1.82 | 57,446 |
- Ticker
- GPW:CPA
- Asset type
- Stock
- Exchange
- GPW
- Currency
- PLN
Decks
Corporate Update (January 2008)
Corporate update · 30 slides · Jan 29, 2008
Investor Presentation (February 2007)
Investor deck · 25 slides · Feb 15, 2007
Capital Partners S.A. on 6ix
- Decks
- 2 decks · latest Jan 29, 2008
Where Capital Partners S.A. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| GPW:CPA · Home listing · This page | GPW | Poland | PLN |
| LSE:0LSM | LSE | United Kingdom | PLN |
Log in to ask 6ix AI your own questions about Capital Partners S.A.