Capital One Financial Corp (COF.PL) stock
COF.PLNYSENational Commercial BanksFiscal year ends December 31Also trades as COF, COF.PI, COF.PJ, COF.PK, COF.PN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 12/30
$14.44−0.19 (-1.30%)
Close on Oct 30, 2026Market cap $125.67BP/E –Yield –
Price history
Capital One Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.44
-1.30% on the day
52-week range
$14.09 – $17.71
-18.5% from the high
Change over 52 weeks
-17.0%
From $17.40 on Oct 30, 2025
Average volume
84,778
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.60 | $14.60 | $14.35 | $14.44 | -1.30% | 87,380 |
| Oct 29, 2026 | $14.50 | $14.79 | $14.35 | $14.63 | +0.41% | 123,024 |
| Oct 28, 2026 | $14.53 | $14.66 | $14.40 | $14.57 | 0.00% | 72,778 |
| Oct 27, 2026 | $14.72 | $14.76 | $14.55 | $14.57 | -0.55% | 86,147 |
| Oct 26, 2026 | $14.78 | $14.87 | $14.58 | $14.65 | -0.34% | 55,268 |
| Oct 23, 2026 | $14.77 | $14.83 | $14.70 | $14.70 | -0.47% | 40,188 |
| Oct 22, 2026 | $14.68 | $14.83 | $14.67 | $14.77 | +0.96% | 250,220 |
| Oct 21, 2026 | $14.61 | $14.75 | $14.60 | $14.63 | 0.00% | 203,410 |
| Oct 20, 2026 | $14.68 | $14.74 | $14.58 | $14.63 | -0.07% | 85,782 |
| Oct 19, 2026 | $14.67 | $14.74 | $14.61 | $14.64 | -0.34% | 61,007 |
| Oct 16, 2026 | $14.79 | $14.91 | $14.60 | $14.69 | -0.68% | 125,685 |
| Oct 15, 2026 | $14.65 | $14.80 | $14.60 | $14.79 | +1.30% | 146,566 |
| Oct 14, 2026 | $14.25 | $14.60 | $14.16 | $14.60 | +1.74% | 176,977 |
| Oct 13, 2026 | $14.24 | $14.40 | $14.09 | $14.35 | +0.63% | 93,362 |
| Oct 12, 2026 | $14.34 | $14.44 | $14.25 | $14.26 | -1.11% | 74,547 |
| Oct 9, 2026 | $14.50 | $14.54 | $14.32 | $14.42 | -0.21% | 84,581 |
| Oct 8, 2026 | $14.44 | $14.49 | $14.31 | $14.45 | -0.28% | 181,906 |
| Oct 7, 2026 | $14.57 | $14.65 | $14.39 | $14.49 | -1.09% | 134,688 |
| Oct 6, 2026 | $14.60 | $14.73 | $14.60 | $14.65 | +0.34% | 94,679 |
| Oct 5, 2026 | $14.54 | $14.67 | $14.51 | $14.60 | -0.14% | 108,323 |
| Oct 2, 2026 | $14.68 | $14.90 | $14.58 | $14.62 | -0.27% | 136,848 |
| Oct 1, 2026 | $14.43 | $14.71 | $14.28 | $14.66 | +1.31% | 143,796 |
| Sep 30, 2026 | $14.68 | $14.76 | $14.37 | $14.47 | -1.30% | 255,523 |
| Sep 29, 2026 | $14.78 | $14.81 | $14.56 | $14.66 | -0.61% | 98,542 |
| Sep 28, 2026 | $14.96 | $14.96 | $14.68 | $14.75 | -1.54% | 120,140 |
| Sep 25, 2026 | $15.03 | $15.05 | $14.86 | $14.98 | -0.40% | 69,877 |
| Sep 24, 2026 | $15.08 | $15.15 | $14.94 | $15.04 | -0.65% | 246,471 |
| Sep 23, 2026 | $15.13 | $15.14 | $14.95 | $15.14 | -0.51% | 95,766 |
| Sep 22, 2026 | $15.42 | $15.44 | $15.15 | $15.22 | -1.01% | 45,966 |
| Sep 21, 2026 | $15.40 | $15.55 | $15.29 | $15.37 | +0.13% | 70,245 |
| Sep 18, 2026 | $15.28 | $15.44 | $15.26 | $15.35 | +0.33% | 43,194 |
| Sep 17, 2026 | $15.48 | $15.51 | $15.21 | $15.30 | -0.10% | 67,979 |
| Sep 16, 2026 | $15.18 | $15.51 | $15.18 | $15.32 | +1.16% | 55,323 |
| Sep 15, 2026 | $15.28 | $15.28 | $15.02 | $15.14 | -1.11% | 93,570 |
| Sep 14, 2026 | $15.35 | $15.43 | $15.28 | $15.31 | -0.84% | 39,523 |
| Sep 11, 2026 | $15.45 | $15.58 | $15.40 | $15.44 | +0.33% | 51,915 |
| Sep 10, 2026 | $15.25 | $15.40 | $15.22 | $15.39 | +0.06% | 64,713 |
| Sep 9, 2026 | $15.40 | $15.45 | $15.15 | $15.38 | -1.03% | 115,309 |
| Sep 8, 2026 | $15.20 | $15.55 | $15.20 | $15.54 | +1.83% | 92,710 |
| Sep 4, 2026 | $15.15 | $15.29 | $15.15 | $15.26 | +0.39% | 55,664 |
| Sep 3, 2026 | $15.29 | $15.47 | $15.09 | $15.20 | -0.33% | 94,153 |
| Sep 2, 2026 | $15.28 | $15.33 | $15.16 | $15.25 | +0.13% | 65,345 |
| Sep 1, 2026 | $15.26 | $15.42 | $15.10 | $15.23 | 0.00% | 134,587 |
| Aug 31, 2026 | $15.35 | $15.40 | $15.12 | $15.23 | -0.52% | 84,700 |
| Aug 28, 2026 | $15.39 | $15.45 | $15.27 | $15.31 | -0.39% | 63,020 |
| Aug 27, 2026 | $15.53 | $15.53 | $15.33 | $15.37 | -0.52% | 44,658 |
| Aug 26, 2026 | $15.49 | $15.58 | $15.44 | $15.45 | -0.74% | 103,556 |
| Aug 25, 2026 | $15.54 | $15.70 | $15.47 | $15.57 | +0.68% | 62,392 |
| Aug 24, 2026 | $15.50 | $15.50 | $15.37 | $15.46 | +0.00% | 60,629 |
| Aug 21, 2026 | $15.36 | $15.47 | $15.31 | $15.46 | +0.39% | 80,031 |
| Aug 20, 2026 | $15.50 | $15.55 | $15.37 | $15.40 | -1.25% | 102,047 |
| Aug 19, 2026 | $15.49 | $15.65 | $15.48 | $15.60 | +1.20% | 69,029 |
| Aug 18, 2026 | $15.46 | $15.49 | $15.41 | $15.41 | -0.45% | 71,450 |
| Aug 17, 2026 | $15.59 | $15.59 | $15.48 | $15.48 | -2.03% | 57,004 |
| Aug 14, 2026 | $15.77 | $15.87 | $15.75 | $15.80 | +0.06% | 55,858 |
| Aug 13, 2026 | $15.70 | $15.80 | $15.68 | $15.79 | +0.57% | 106,008 |
| Aug 12, 2026 | $15.72 | $15.72 | $15.64 | $15.70 | +0.32% | 67,864 |
| Aug 11, 2026 | $15.75 | $15.75 | $15.65 | $15.65 | -0.57% | 30,983 |
| Aug 10, 2026 | $15.83 | $15.83 | $15.69 | $15.74 | -0.16% | 43,443 |
| Aug 7, 2026 | $15.80 | $15.83 | $15.74 | $15.77 | +0.16% | 52,858 |
| Aug 6, 2026 | $15.89 | $15.89 | $15.74 | $15.74 | -0.69% | 71,431 |
| Aug 5, 2026 | $15.93 | $15.94 | $15.83 | $15.85 | -0.31% | 40,182 |
| Aug 4, 2026 | $15.91 | $15.96 | $15.90 | $15.90 | +0.13% | 34,602 |
| Aug 3, 2026 | $15.85 | $15.99 | $15.85 | $15.88 | +0.44% | 34,058 |
| Jul 31, 2026 | $15.80 | $15.92 | $15.76 | $15.81 | -0.13% | 70,936 |
| Jul 30, 2026 | $15.83 | $15.88 | $15.75 | $15.83 | +0.32% | 118,866 |
| Jul 29, 2026 | $15.78 | $15.83 | $15.71 | $15.78 | -0.25% | 106,158 |
| Jul 28, 2026 | $15.82 | $15.90 | $15.75 | $15.82 | +0.32% | 26,114 |
| Jul 27, 2026 | $15.84 | $15.84 | $15.77 | $15.77 | 0.00% | 54,397 |
| Jul 24, 2026 | $15.74 | $15.83 | $15.74 | $15.77 | +0.25% | 47,874 |
| Jul 23, 2026 | $15.81 | $15.82 | $15.71 | $15.73 | -0.76% | 164,929 |
| Jul 22, 2026 | $15.85 | $15.95 | $15.84 | $15.85 | -0.38% | 50,184 |
| Jul 21, 2026 | $15.94 | $15.94 | $15.85 | $15.91 | 0.00% | 38,764 |
| Jul 20, 2026 | $15.95 | $15.98 | $15.88 | $15.91 | -0.06% | 37,718 |
| Jul 17, 2026 | $15.87 | $15.92 | $15.85 | $15.92 | +0.19% | 31,976 |
| Jul 16, 2026 | $15.92 | $15.96 | $15.86 | $15.89 | -0.56% | 65,630 |
| Jul 15, 2026 | $15.84 | $15.98 | $15.81 | $15.98 | +0.63% | 120,293 |
| Jul 14, 2026 | $15.82 | $15.89 | $15.79 | $15.88 | +0.19% | 57,560 |
| Jul 13, 2026 | $15.77 | $15.88 | $15.77 | $15.85 | +0.25% | 36,057 |
| Jul 10, 2026 | $15.82 | $15.86 | $15.75 | $15.81 | -0.19% | 29,291 |
| Jul 9, 2026 | $15.89 | $15.90 | $15.80 | $15.84 | -0.25% | 56,618 |
| Jul 8, 2026 | $16.02 | $16.02 | $15.83 | $15.88 | -0.69% | 61,453 |
| Jul 7, 2026 | $16.07 | $16.08 | $15.95 | $15.99 | -0.25% | 31,874 |
| Jul 6, 2026 | $16.04 | $16.10 | $16.01 | $16.03 | +0.31% | 77,781 |
| Jul 2, 2026 | $15.98 | $16.08 | $15.98 | $15.98 | +0.06% | 38,798 |
| Jul 1, 2026 | $15.85 | $16.03 | $15.85 | $15.97 | +0.38% | 26,691 |
| Jun 30, 2026 | $15.86 | $15.99 | $15.75 | $15.91 | -0.06% | 245,452 |
| Jun 29, 2026 | $15.70 | $15.98 | $15.69 | $15.92 | +1.40% | 58,325 |
| Jun 26, 2026 | $15.63 | $15.74 | $15.62 | $15.70 | +0.13% | 48,553 |
| Jun 25, 2026 | $15.77 | $15.77 | $15.66 | $15.68 | -0.13% | 48,270 |
| Jun 24, 2026 | $15.69 | $15.75 | $15.63 | $15.70 | +0.51% | 87,345 |
| Jun 23, 2026 | $15.67 | $15.69 | $15.62 | $15.62 | -0.32% | 48,605 |
| Jun 22, 2026 | $15.81 | $15.81 | $15.66 | $15.67 | -0.57% | 129,613 |
| Jun 18, 2026 | $15.87 | $15.87 | $15.75 | $15.76 | +0.19% | 71,410 |
| Jun 17, 2026 | $15.84 | $15.87 | $15.71 | $15.73 | -0.69% | 64,808 |
| Jun 16, 2026 | $15.87 | $15.90 | $15.81 | $15.84 | 0.00% | 204,669 |
| Jun 15, 2026 | $15.84 | $15.97 | $15.82 | $15.84 | +0.57% | 75,743 |
| Jun 12, 2026 | $15.75 | $15.80 | $15.66 | $15.75 | +0.19% | 83,007 |
| Jun 11, 2026 | $15.61 | $15.76 | $15.61 | $15.72 | +0.77% | 103,193 |
| Jun 10, 2026 | $15.70 | $15.70 | $15.60 | $15.60 | -0.64% | 44,270 |
| Jun 9, 2026 | $15.62 | $15.71 | $15.56 | $15.70 | +0.54% | 59,723 |
| Jun 8, 2026 | $15.74 | $15.80 | $15.60 | $15.62 | -0.35% | 42,041 |
| Jun 5, 2026 | $15.79 | $15.87 | $15.66 | $15.67 | -1.01% | 47,206 |
| Jun 4, 2026 | $15.78 | $15.89 | $15.75 | $15.83 | +0.29% | 61,234 |
| Jun 3, 2026 | $15.88 | $15.90 | $15.75 | $15.79 | -0.79% | 26,456 |
| Jun 2, 2026 | $15.99 | $15.99 | $15.80 | $15.91 | -0.31% | 76,849 |
| Jun 1, 2026 | $16.11 | $16.11 | $15.93 | $15.96 | -0.44% | 79,713 |
| May 29, 2026 | $16.14 | $16.21 | $16.03 | $16.03 | -0.68% | 106,959 |
| May 28, 2026 | $16.21 | $16.22 | $16.09 | $16.14 | -0.33% | 25,297 |
| May 27, 2026 | $16.08 | $16.25 | $16.07 | $16.19 | +0.39% | 42,398 |
| May 26, 2026 | $16.16 | $16.16 | $15.95 | $16.13 | +0.50% | 80,713 |
| May 22, 2026 | $16.05 | $16.11 | $15.95 | $16.05 | +0.06% | 99,654 |
| May 21, 2026 | $16.16 | $16.20 | $15.98 | $16.04 | -0.62% | 52,913 |
| May 20, 2026 | $16.06 | $16.20 | $15.98 | $16.14 | +1.13% | 53,322 |
| May 19, 2026 | $16.10 | $16.13 | $15.96 | $15.96 | -2.77% | 61,293 |
| May 18, 2026 | $16.50 | $16.50 | $16.39 | $16.42 | -0.09% | 52,551 |
| May 15, 2026 | $16.50 | $16.60 | $16.42 | $16.43 | -1.05% | 39,296 |
| May 14, 2026 | $16.69 | $16.74 | $16.56 | $16.61 | +0.03% | 34,290 |
| May 13, 2026 | $16.62 | $16.73 | $16.58 | $16.60 | -0.42% | 50,723 |
| May 12, 2026 | $16.75 | $16.75 | $16.62 | $16.67 | -0.36% | 24,749 |
| May 11, 2026 | $16.79 | $16.81 | $16.70 | $16.73 | -0.12% | 38,493 |
| May 8, 2026 | $16.72 | $16.81 | $16.70 | $16.75 | +0.60% | 36,820 |
| May 7, 2026 | $16.78 | $16.78 | $16.61 | $16.65 | -0.48% | 21,271 |
| May 6, 2026 | $16.65 | $16.78 | $16.65 | $16.73 | +0.78% | 26,479 |
| May 5, 2026 | $16.64 | $16.64 | $16.56 | $16.60 | +0.23% | 21,201 |
| May 4, 2026 | $16.63 | $16.70 | $16.54 | $16.56 | -0.83% | 19,590 |
| May 1, 2026 | $16.68 | $16.77 | $16.66 | $16.70 | +0.12% | 14,129 |
| Apr 30, 2026 | $16.56 | $16.68 | $16.49 | $16.68 | +1.03% | 40,020 |
| Apr 29, 2026 | $16.57 | $16.58 | $16.49 | $16.51 | -0.36% | 48,048 |
| Apr 28, 2026 | $16.69 | $16.69 | $16.55 | $16.57 | -0.78% | 63,206 |
| Apr 27, 2026 | $16.76 | $16.76 | $16.67 | $16.70 | -0.06% | 19,692 |
| Apr 24, 2026 | $16.74 | $16.78 | $16.71 | $16.71 | +0.00% | 29,085 |
| Apr 23, 2026 | $16.86 | $16.86 | $16.68 | $16.71 | -0.56% | 37,747 |
| Apr 22, 2026 | $16.83 | $16.85 | $16.76 | $16.80 | +0.39% | 10,874 |
| Apr 21, 2026 | $16.85 | $16.85 | $16.73 | $16.74 | -0.42% | 26,401 |
| Apr 20, 2026 | $16.90 | $16.90 | $16.77 | $16.81 | -0.41% | 17,807 |
| Apr 17, 2026 | $16.91 | $16.99 | $16.88 | $16.88 | +0.42% | 26,400 |
| Apr 16, 2026 | $16.99 | $16.99 | $16.81 | $16.81 | -0.59% | 17,797 |
| Apr 15, 2026 | $17.01 | $17.01 | $16.86 | $16.91 | -0.24% | 24,665 |
| Apr 14, 2026 | $16.79 | $16.98 | $16.70 | $16.95 | +1.62% | 42,992 |
| Apr 13, 2026 | $16.68 | $16.76 | $16.68 | $16.68 | -0.30% | 8,678 |
| Apr 10, 2026 | $16.80 | $16.84 | $16.70 | $16.73 | -0.18% | 46,414 |
| Apr 9, 2026 | $16.73 | $16.77 | $16.67 | $16.76 | +0.54% | 30,334 |
| Apr 8, 2026 | $16.73 | $16.77 | $16.66 | $16.67 | +0.42% | 39,895 |
| Apr 7, 2026 | $16.36 | $16.60 | $16.32 | $16.60 | +1.10% | 58,067 |
| Apr 6, 2026 | $16.30 | $16.43 | $16.30 | $16.42 | +0.43% | 35,647 |
| Apr 2, 2026 | $16.15 | $16.37 | $16.15 | $16.35 | +0.31% | 39,985 |
| Apr 1, 2026 | $16.15 | $16.38 | $16.14 | $16.30 | +1.30% | 50,312 |
| Mar 31, 2026 | $16.28 | $16.42 | $16.05 | $16.09 | -1.17% | 267,263 |
| Mar 30, 2026 | $16.27 | $16.36 | $16.26 | $16.28 | +0.06% | 29,628 |
| Mar 27, 2026 | $16.17 | $16.27 | $16.12 | $16.27 | +0.22% | 39,343 |
| Mar 26, 2026 | $16.30 | $16.39 | $16.22 | $16.24 | -1.01% | 70,192 |
| Mar 25, 2026 | $16.47 | $16.49 | $16.32 | $16.40 | +0.37% | 49,359 |
| Mar 24, 2026 | $16.26 | $16.41 | $16.26 | $16.34 | -0.55% | 22,068 |
| Mar 23, 2026 | $16.43 | $16.75 | $16.41 | $16.43 | +0.55% | 32,358 |
| Mar 20, 2026 | $16.73 | $16.74 | $16.28 | $16.34 | -2.56% | 41,823 |
| Mar 19, 2026 | $16.74 | $16.80 | $16.69 | $16.77 | -0.36% | 28,911 |
| Mar 18, 2026 | $16.80 | $16.89 | $16.67 | $16.83 | +0.12% | 96,236 |
| Mar 17, 2026 | $16.76 | $16.87 | $16.76 | $16.81 | +0.42% | 18,920 |
| Mar 16, 2026 | $16.85 | $16.85 | $16.70 | $16.74 | +0.30% | 25,623 |
| Mar 13, 2026 | $16.91 | $16.91 | $16.69 | $16.69 | -0.65% | 41,987 |
| Mar 12, 2026 | $16.83 | $16.89 | $16.70 | $16.80 | -0.24% | 43,191 |
| Mar 11, 2026 | $17.04 | $17.07 | $16.83 | $16.84 | -1.06% | 49,035 |
| Mar 10, 2026 | $17.03 | $17.07 | $16.97 | $17.02 | +0.29% | 26,542 |
| Mar 9, 2026 | $16.88 | $17.00 | $16.78 | $16.97 | -0.47% | 47,800 |
| Mar 6, 2026 | $17.10 | $17.12 | $16.93 | $17.05 | -0.29% | 46,010 |
| Mar 5, 2026 | $17.17 | $17.23 | $17.10 | $17.10 | -0.41% | 28,838 |
| Mar 4, 2026 | $17.24 | $17.26 | $17.15 | $17.17 | -0.17% | 35,549 |
| Mar 3, 2026 | $17.03 | $17.24 | $17.03 | $17.20 | -0.23% | 28,782 |
| Mar 2, 2026 | $17.19 | $17.33 | $17.13 | $17.24 | +0.29% | 54,608 |
| Feb 27, 2026 | $17.30 | $17.35 | $17.01 | $17.19 | -0.92% | 123,131 |
| Feb 26, 2026 | $17.34 | $17.42 | $17.31 | $17.35 | -0.34% | 20,517 |
| Feb 25, 2026 | $17.40 | $17.41 | $17.32 | $17.41 | +0.29% | 17,338 |
| Feb 24, 2026 | $17.34 | $17.41 | $17.32 | $17.36 | +0.06% | 44,245 |
| Feb 23, 2026 | $17.40 | $17.45 | $17.24 | $17.35 | -0.29% | 76,443 |
| Feb 20, 2026 | $17.14 | $17.40 | $17.14 | $17.40 | +1.28% | 62,776 |
| Feb 19, 2026 | $17.12 | $17.18 | $17.01 | $17.18 | +0.12% | 81,844 |
| Feb 18, 2026 | $17.18 | $17.27 | $17.14 | $17.16 | -0.46% | 25,997 |
| Feb 17, 2026 | $17.15 | $17.24 | $16.98 | $17.24 | -0.75% | 67,761 |
| Feb 13, 2026 | $17.31 | $17.41 | $17.29 | $17.37 | +0.58% | 41,155 |
| Feb 12, 2026 | $17.27 | $17.29 | $17.18 | $17.27 | +0.17% | 32,611 |
| Feb 11, 2026 | $17.23 | $17.24 | $17.16 | $17.24 | +0.29% | 13,456 |
| Feb 10, 2026 | $17.25 | $17.29 | $17.15 | $17.19 | -0.06% | 41,374 |
| Feb 9, 2026 | $17.12 | $17.20 | $17.08 | $17.20 | +0.82% | 36,751 |
| Feb 6, 2026 | $17.10 | $17.21 | $17.06 | $17.06 | -0.06% | 28,239 |
| Feb 5, 2026 | $17.02 | $17.12 | $16.95 | $17.07 | +0.13% | 62,931 |
| Feb 4, 2026 | $17.00 | $17.10 | $16.95 | $17.05 | +0.17% | 36,909 |
| Feb 3, 2026 | $17.11 | $17.16 | $16.91 | $17.02 | -0.23% | 58,154 |
| Feb 2, 2026 | $16.99 | $17.12 | $16.98 | $17.06 | +0.59% | 52,930 |
| Jan 30, 2026 | $16.98 | $17.02 | $16.83 | $16.96 | -0.12% | 81,342 |
| Jan 29, 2026 | $17.13 | $17.13 | $16.97 | $16.98 | -0.82% | 46,680 |
| Jan 28, 2026 | $17.24 | $17.24 | $17.08 | $17.12 | -0.41% | 24,221 |
| Jan 27, 2026 | $17.22 | $17.28 | $17.18 | $17.19 | -0.29% | 44,479 |
| Jan 26, 2026 | $17.28 | $17.29 | $17.16 | $17.24 | +0.17% | 24,896 |
| Jan 23, 2026 | $17.14 | $17.29 | $17.10 | $17.21 | +0.06% | 48,741 |
| Jan 22, 2026 | $17.19 | $17.25 | $17.08 | $17.20 | +0.47% | 71,071 |
| Jan 21, 2026 | $17.02 | $17.14 | $16.91 | $17.12 | +0.53% | 42,711 |
| Jan 20, 2026 | $17.05 | $17.05 | $16.92 | $17.03 | -0.58% | 38,599 |
| Jan 16, 2026 | $17.32 | $17.32 | $17.10 | $17.13 | -0.35% | 45,861 |
| Jan 15, 2026 | $17.08 | $17.24 | $16.96 | $17.19 | +1.12% | 51,660 |
| Jan 14, 2026 | $16.84 | $17.00 | $16.78 | $17.00 | +0.95% | 31,725 |
| Jan 13, 2026 | $16.75 | $16.90 | $16.69 | $16.84 | +0.84% | 60,778 |
| Jan 12, 2026 | $16.74 | $16.83 | $16.50 | $16.70 | -0.95% | 106,757 |
| Jan 9, 2026 | $16.92 | $16.95 | $16.83 | $16.86 | -0.06% | 32,250 |
| Jan 8, 2026 | $16.97 | $16.98 | $16.87 | $16.87 | -0.71% | 55,832 |
| Jan 7, 2026 | $17.01 | $17.01 | $16.90 | $16.99 | +0.35% | 65,253 |
| Jan 6, 2026 | $17.03 | $17.03 | $16.81 | $16.93 | -0.35% | 40,733 |
| Jan 5, 2026 | $17.04 | $17.17 | $16.97 | $16.99 | -0.06% | 64,445 |
| Jan 2, 2026 | $16.85 | $17.03 | $16.72 | $17.00 | +1.55% | 55,883 |
| Dec 31, 2025 | $16.69 | $16.81 | $16.67 | $16.74 | +0.06% | 124,942 |
| Dec 30, 2025 | $16.65 | $16.73 | $16.65 | $16.73 | +0.48% | 91,411 |
| Dec 29, 2025 | $16.67 | $16.74 | $16.65 | $16.65 | -0.30% | 79,132 |
| Dec 26, 2025 | $16.76 | $16.80 | $16.68 | $16.70 | -0.30% | 31,691 |
| Dec 24, 2025 | $16.74 | $16.77 | $16.71 | $16.75 | +0.06% | 34,773 |
| Dec 23, 2025 | $16.68 | $16.76 | $16.67 | $16.74 | 0.00% | 137,018 |
| Dec 22, 2025 | $16.73 | $16.79 | $16.70 | $16.74 | +0.24% | 159,954 |
| Dec 19, 2025 | $16.61 | $16.74 | $16.57 | $16.70 | +0.30% | 108,286 |
| Dec 18, 2025 | $16.72 | $16.74 | $16.55 | $16.65 | +0.06% | 102,395 |
| Dec 17, 2025 | $16.70 | $16.71 | $16.61 | $16.64 | -0.42% | 107,035 |
| Dec 16, 2025 | $16.71 | $16.72 | $16.59 | $16.71 | +0.06% | 80,413 |
| Dec 15, 2025 | $16.66 | $16.70 | $16.61 | $16.70 | +0.54% | 50,220 |
| Dec 12, 2025 | $16.69 | $16.69 | $16.57 | $16.61 | -0.78% | 93,328 |
| Dec 11, 2025 | $16.62 | $16.79 | $16.62 | $16.74 | +0.54% | 43,945 |
| Dec 10, 2025 | $16.49 | $16.70 | $16.41 | $16.65 | +1.09% | 89,663 |
| Dec 9, 2025 | $16.47 | $16.61 | $16.46 | $16.47 | 0.00% | 78,264 |
| Dec 8, 2025 | $16.47 | $16.47 | $16.33 | $16.47 | +0.61% | 94,360 |
| Dec 5, 2025 | $16.45 | $16.49 | $16.32 | $16.37 | -0.49% | 53,254 |
| Dec 4, 2025 | $16.45 | $16.53 | $16.43 | $16.45 | -0.42% | 43,536 |
| Dec 3, 2025 | $16.55 | $16.55 | $16.45 | $16.52 | +0.18% | 39,081 |
| Dec 2, 2025 | $16.69 | $16.75 | $16.47 | $16.49 | -0.78% | 48,491 |
| Dec 1, 2025 | $16.79 | $16.81 | $16.56 | $16.62 | -1.36% | 85,435 |
| Nov 28, 2025 | $16.73 | $16.85 | $16.68 | $16.85 | +1.20% | 88,769 |
| Nov 26, 2025 | $16.61 | $16.73 | $16.60 | $16.65 | +0.30% | 30,495 |
| Nov 25, 2025 | $16.56 | $16.69 | $16.45 | $16.60 | +0.55% | 87,498 |
| Nov 24, 2025 | $16.45 | $16.55 | $16.45 | $16.51 | +0.54% | 40,618 |
| Nov 21, 2025 | $16.33 | $16.55 | $16.27 | $16.42 | +0.49% | 74,848 |
| Nov 20, 2025 | $16.48 | $16.56 | $16.30 | $16.34 | -0.49% | 123,488 |
| Nov 19, 2025 | $16.45 | $16.50 | $16.36 | $16.42 | -0.30% | 80,252 |
| Nov 18, 2025 | $16.51 | $16.63 | $16.45 | $16.47 | -0.66% | 57,684 |
| Nov 17, 2025 | $16.88 | $16.90 | $16.47 | $16.58 | -3.04% | 61,528 |
| Nov 14, 2025 | $17.07 | $17.21 | $17.00 | $17.10 | +0.23% | 33,709 |
| Nov 13, 2025 | $17.38 | $17.40 | $17.06 | $17.06 | -1.73% | 33,983 |
| Nov 12, 2025 | $17.52 | $17.54 | $17.35 | $17.36 | -0.69% | 41,732 |
| Nov 11, 2025 | $17.53 | $17.57 | $17.39 | $17.48 | 0.00% | 23,284 |
| Nov 10, 2025 | $17.39 | $17.53 | $17.34 | $17.48 | +1.10% | 32,376 |
| Nov 7, 2025 | $17.36 | $17.36 | $17.24 | $17.29 | -0.58% | 44,609 |
| Nov 6, 2025 | $17.41 | $17.45 | $17.28 | $17.39 | -0.06% | 26,233 |
| Nov 5, 2025 | $17.25 | $17.44 | $17.22 | $17.40 | +1.10% | 34,580 |
| Nov 4, 2025 | $17.16 | $17.23 | $17.10 | $17.21 | +0.00% | 43,792 |
| Nov 3, 2025 | $17.36 | $17.38 | $17.13 | $17.21 | -0.35% | 49,062 |
| Oct 31, 2025 | $17.47 | $17.47 | $17.18 | $17.27 | -0.75% | 69,269 |
| Oct 30, 2025 | $17.70 | $17.71 | $17.40 | $17.40 | -1.53% | 54,805 |
| Oct 29, 2025 | $17.78 | $17.80 | $17.67 | $17.67 | -0.34% | 92,742 |
| Oct 28, 2025 | $17.86 | $17.86 | $17.72 | $17.73 | -0.39% | 44,508 |
| Oct 27, 2025 | $17.85 | $17.86 | $17.75 | $17.80 | +0.23% | 17,454 |
| Oct 24, 2025 | $17.78 | $17.85 | $17.66 | $17.76 | +0.34% | 44,756 |
| Oct 23, 2025 | $17.67 | $17.74 | $17.62 | $17.70 | +0.11% | 64,952 |
| Oct 22, 2025 | $17.81 | $17.85 | $17.64 | $17.68 | -0.73% | 26,600 |
| Oct 21, 2025 | $17.76 | $17.87 | $17.71 | $17.81 | +0.51% | 34,401 |
| Oct 20, 2025 | $17.64 | $17.72 | $17.61 | $17.72 | – | 27,571 |
Seasonality
COF.PL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | -0.5% | -4.4% | -2.1% | 1.0% | -1.0% | 3.0% | -0.1% | -0.2% | -4.6% | 5.0% | -3.0% |
| Months up | 4 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 3 of 6 | 0 of 6 | 3 of 5 | 2 of 5 |
| 2026 | 1.3% | 3.0% | -6.4% | 3.7% | -2.3% | -0.7% | -0.6% | -2.0% | -5.0% | -0.2% | ||
| 2025 | 3.4% | 2.0% | -6.2% | 1.3% | -0.2% | 0.1% | 6.1% | -0.2% | 2.7% | -1.4% | -0.8% | -0.7% |
| 2024 | 10.8% | 2.9% | 0.8% | -7.5% | 4.8% | 1.0% | 0.3% | 8.3% | 4.7% | -7.3% | 4.7% | -10.7% |
| 2023 | 20.0% | -3.3% | -6.3% | 2.6% | -1.5% | -3.3% | 3.5% | -0.3% | -3.7% | -9.7% | 12.7% | 0.8% |
| 2022 | -9.4% | -7.0% | -4.1% | -10.4% | 4.2% | -4.9% | 7.5% | -5.9% | -2.4% | -7.9% | 11.1% | -8.5% |
| 2021 | 1.0% | 1.7% | 1.3% | -0.2% | 2.2% | -1.2% | -2.8% | 3.9% |