Centurion Finance ASI Spólka Akcyjna (WSE:CTF)
Poland
· Delayed Price · Currency is PLN 1.350
-0.030 (-2.17%)
At close: Dec 4, 2025
WSE:CTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.38 | 1.25 | 1.35 | 1.35 | -2.17% | 335 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.29 | 1.38 | 1.38 | -6.76% | 14,866 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 300 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | - | 325 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.30 | 1.45 | 1.45 | -3.33% | 5,244 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -2.60% | 481 |
| Nov 26, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 4,803 |
| Nov 25, 2025 | 1.46 | 1.58 | 1.30 | 1.50 | 1.50 | 2.74% | 7,096 |
| Nov 24, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 15 |
| Nov 21, 2025 | 1.41 | 1.48 | 1.36 | 1.45 | 1.45 | -3.33% | 5,181 |
| Nov 20, 2025 | 1.52 | 1.54 | 1.40 | 1.50 | 1.50 | -4.46% | 2,103 |
| Nov 19, 2025 | 1.52 | 1.57 | 1.49 | 1.57 | 1.57 | 3.97% | 215 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.50 | 1.51 | 1.51 | -12.21% | 12,442 |
| Nov 17, 2025 | 1.78 | 1.84 | 1.72 | 1.72 | 1.72 | -4.44% | 837 |
| Nov 14, 2025 | 1.76 | 1.80 | 1.66 | 1.80 | 1.80 | 10.43% | 1,431 |
| Nov 13, 2025 | 1.77 | 1.84 | 1.42 | 1.63 | 1.63 | -11.41% | 2,755 |
| Nov 12, 2025 | 1.83 | 1.84 | 1.79 | 1.84 | 1.84 | - | 28 |
| Nov 10, 2025 | 1.81 | 1.85 | 1.70 | 1.84 | 1.84 | -0.54% | 8,335 |
| Nov 7, 2025 | 1.88 | 1.94 | 1.77 | 1.85 | 1.85 | -1.60% | 3,502 |
| Nov 6, 2025 | 1.83 | 1.90 | 1.76 | 1.88 | 1.88 | - | 1,399 |
| Nov 5, 2025 | 1.97 | 2.00 | 1.81 | 1.88 | 1.88 | -4.08% | 8,624 |
| Nov 4, 2025 | 1.85 | 2.00 | 1.82 | 1.96 | 1.96 | 2.08% | 431 |
| Nov 3, 2025 | 1.95 | 2.06 | 1.86 | 1.92 | 1.92 | -1.03% | 3,875 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.85 | 1.94 | 1.94 | -0.51% | 2,883 |
| Oct 30, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | -0.51% | 4,595 |
| Oct 29, 2025 | 1.91 | 1.98 | 1.88 | 1.96 | 1.96 | 3.16% | 876 |
| Oct 28, 2025 | 1.94 | 2.08 | 1.89 | 1.90 | 1.90 | -2.06% | 5,301 |
| Oct 27, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -7.62% | 6,399 |
| Oct 24, 2025 | 2.16 | 2.28 | 2.00 | 2.10 | 2.10 | -2.78% | 23,528 |
| Oct 23, 2025 | 2.16 | 2.18 | 2.10 | 2.16 | 2.16 | 0.93% | 13,068 |
| Oct 22, 2025 | 2.14 | 2.18 | 2.08 | 2.14 | 2.14 | -0.93% | 13,403 |
| Oct 21, 2025 | 2.36 | 2.36 | 2.04 | 2.16 | 2.16 | -5.26% | 57,462 |
| Oct 20, 2025 | 2.42 | 2.56 | 2.12 | 2.28 | 2.28 | 23.24% | 309,288 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 13,985 |
| Oct 16, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 19,585 |
| Oct 15, 2025 | 1.96 | 1.96 | 1.80 | 1.90 | 1.90 | 1.60% | 8,266 |
| Oct 14, 2025 | 1.91 | 1.96 | 1.87 | 1.87 | 1.87 | -3.61% | 13,238 |
| Oct 13, 2025 | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | -1.02% | 22,555 |
| Oct 10, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -3.92% | 292 |
| Oct 9, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | 171 |
| Oct 8, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 4,280 |
| Oct 7, 2025 | 1.92 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 3,124 |
| Oct 6, 2025 | 2.10 | 2.10 | 1.91 | 1.99 | 1.99 | -2.45% | 2,453 |
| Oct 3, 2025 | 2.24 | 2.44 | 1.80 | 2.04 | 2.04 | -2.86% | 19,938 |
| Oct 2, 2025 | 1.93 | 2.30 | 1.90 | 2.10 | 2.10 | 5.00% | 21,706 |
| Oct 1, 2025 | 2.00 | 2.06 | 1.93 | 2.00 | 2.00 | - | 3,236 |
| Sep 30, 2025 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | - | 12,206 |
| Sep 29, 2025 | 2.06 | 2.08 | 1.86 | 2.00 | 2.00 | -2.91% | 17,470 |
| Sep 26, 2025 | 1.76 | 2.08 | 1.75 | 2.06 | 2.06 | 17.05% | 32,954 |
| Sep 25, 2025 | 1.90 | 1.98 | 1.73 | 1.76 | 1.76 | -7.85% | 16,400 |