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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.78 | $14.87 | $14.35 | $14.44 | -1.77% | 424,597 |
| Oct 19, 2026 | $14.67 | $14.83 | $14.58 | $14.70 | +0.07% | 640,607 |
| Oct 12, 2026 | $14.34 | $14.91 | $14.09 | $14.69 | +1.87% | 617,137 |
| Oct 5, 2026 | $14.54 | $14.73 | $14.31 | $14.42 | -1.37% | 604,177 |
| Sep 28, 2026 | $14.96 | $14.96 | $14.28 | $14.62 | -2.40% | 754,849 |
| Sep 21, 2026 | $15.40 | $15.55 | $14.86 | $14.98 | -2.41% | 528,325 |
| Sep 14, 2026 | $15.35 | $15.51 | $15.02 | $15.35 | -0.58% | 299,589 |
| Sep 8, 2026 | $15.20 | $15.58 | $15.15 | $15.44 | +1.18% | 324,647 |
| Aug 31, 2026 | $15.35 | $15.47 | $15.09 | $15.26 | -0.33% | 434,449 |
| Aug 24, 2026 | $15.50 | $15.70 | $15.27 | $15.31 | -0.97% | 334,255 |
| Aug 17, 2026 | $15.59 | $15.65 | $15.31 | $15.46 | -2.15% | 379,561 |
| Aug 10, 2026 | $15.83 | $15.87 | $15.64 | $15.80 | +0.22% | 304,156 |
| Aug 3, 2026 | $15.85 | $15.99 | $15.74 | $15.77 | -0.28% | 233,131 |
| Jul 27, 2026 | $15.84 | $15.92 | $15.71 | $15.81 | +0.25% | 376,471 |
| Jul 20, 2026 | $15.95 | $15.98 | $15.71 | $15.77 | -0.94% | 339,469 |
| Jul 13, 2026 | $15.77 | $15.98 | $15.77 | $15.92 | +0.70% | 311,516 |
| Jul 6, 2026 | $16.04 | $16.10 | $15.75 | $15.81 | -1.06% | 257,017 |
| Jun 29, 2026 | $15.70 | $16.08 | $15.69 | $15.98 | +1.78% | 369,266 |
| Jun 22, 2026 | $15.81 | $15.81 | $15.62 | $15.70 | -0.38% | 362,386 |
| Jun 15, 2026 | $15.84 | $15.97 | $15.71 | $15.76 | +0.06% | 416,630 |
| Jun 8, 2026 | $15.74 | $15.80 | $15.56 | $15.75 | +0.51% | 332,234 |
| Jun 1, 2026 | $16.11 | $16.11 | $15.66 | $15.67 | -2.25% | 291,458 |
| May 26, 2026 | $16.16 | $16.25 | $15.95 | $16.03 | -0.12% | 255,367 |
| May 18, 2026 | $16.50 | $16.50 | $15.95 | $16.05 | -2.31% | 319,733 |
| May 11, 2026 | $16.79 | $16.81 | $16.42 | $16.43 | -1.91% | 187,551 |
| May 4, 2026 | $16.63 | $16.81 | $16.54 | $16.75 | +0.30% | 125,361 |
| Apr 27, 2026 | $16.76 | $16.77 | $16.49 | $16.70 | -0.06% | 185,095 |
| Apr 20, 2026 | $16.90 | $16.90 | $16.68 | $16.71 | -1.01% | 121,914 |
| Apr 13, 2026 | $16.68 | $17.01 | $16.68 | $16.88 | +0.90% | 120,532 |
| Apr 6, 2026 | $16.30 | $16.84 | $16.30 | $16.73 | +2.32% | 210,357 |
| Mar 30, 2026 | $16.27 | $16.42 | $16.05 | $16.35 | +0.49% | 387,188 |
| Mar 23, 2026 | $16.43 | $16.75 | $16.12 | $16.27 | -0.43% | 213,320 |
| Mar 16, 2026 | $16.85 | $16.89 | $16.28 | $16.34 | -2.10% | 211,513 |
| Mar 9, 2026 | $16.88 | $17.07 | $16.69 | $16.69 | -2.11% | 208,555 |
| Mar 2, 2026 | $17.19 | $17.33 | $16.93 | $17.05 | -0.81% | 193,787 |
| Feb 23, 2026 | $17.40 | $17.45 | $17.01 | $17.19 | -1.21% | 281,674 |
| Feb 17, 2026 | $17.15 | $17.40 | $16.98 | $17.40 | +0.17% | 238,378 |
| Feb 9, 2026 | $17.12 | $17.41 | $17.08 | $17.37 | +1.82% | 165,347 |
| Feb 2, 2026 | $16.99 | $17.21 | $16.91 | $17.06 | +0.59% | 239,163 |
| Jan 26, 2026 | $17.28 | $17.29 | $16.83 | $16.96 | -1.45% | 221,618 |
| Jan 20, 2026 | $17.05 | $17.29 | $16.91 | $17.21 | +0.47% | 201,122 |
| Jan 12, 2026 | $16.74 | $17.32 | $16.50 | $17.13 | +1.60% | 296,781 |
| Jan 5, 2026 | $17.04 | $17.17 | $16.81 | $16.86 | -0.82% | 258,513 |
| Dec 29, 2025 | $16.67 | $17.03 | $16.65 | $17.00 | +1.80% | 351,368 |
| Dec 22, 2025 | $16.73 | $16.80 | $16.67 | $16.70 | 0.00% | 363,436 |
| Dec 15, 2025 | $16.66 | $16.74 | $16.55 | $16.70 | +0.54% | 448,349 |
| Dec 8, 2025 | $16.47 | $16.79 | $16.33 | $16.61 | +1.47% | 399,560 |
| Dec 1, 2025 | $16.79 | $16.81 | $16.32 | $16.37 | -2.85% | 269,797 |
| Nov 24, 2025 | $16.45 | $16.85 | $16.45 | $16.85 | +2.62% | 247,380 |
| Nov 17, 2025 | $16.88 | $16.90 | $16.27 | $16.42 | -3.98% | 397,800 |
| Nov 10, 2025 | $17.39 | $17.57 | $17.00 | $17.10 | -1.10% | 165,084 |
| Nov 3, 2025 | $17.36 | $17.45 | $17.10 | $17.29 | +0.12% | 198,276 |
| Oct 27, 2025 | $17.85 | $17.86 | $17.18 | $17.27 | -2.76% | 278,778 |
| Oct 20, 2025 | $17.64 | $17.87 | $17.61 | $17.76 | +1.49% | 198,280 |
| Oct 13, 2025 | $17.45 | $17.70 | $17.20 | $17.50 | +1.33% | 150,828 |
| Oct 6, 2025 | $17.66 | $17.79 | $17.26 | $17.27 | -2.21% | 236,235 |
| Sep 29, 2025 | $17.96 | $18.01 | $17.42 | $17.66 | -1.40% | 523,011 |
| Sep 22, 2025 | $18.52 | $18.54 | $17.91 | $17.91 | -3.03% | 176,836 |
| Sep 15, 2025 | $18.44 | $18.81 | $18.35 | $18.47 | +0.49% | 244,538 |
| Sep 8, 2025 | $17.93 | $18.48 | $17.88 | $18.38 | +3.26% | 285,571 |
| Sep 2, 2025 | $17.08 | $17.85 | $17.08 | $17.80 | +4.34% | 168,024 |
| Aug 25, 2025 | $17.39 | $17.39 | $17.03 | $17.06 | -1.78% | 188,266 |
| Aug 18, 2025 | $17.28 | $17.42 | $17.11 | $17.37 | +0.70% | 237,841 |
| Aug 11, 2025 | $17.40 | $17.52 | $17.16 | $17.25 | -0.46% | 190,666 |
| Aug 4, 2025 | $17.40 | $17.62 | $17.20 | $17.33 | 0.00% | 134,357 |
| Jul 28, 2025 | $17.15 | $17.39 | $17.11 | $17.33 | +0.76% | 202,370 |
| Jul 21, 2025 | $17.23 | $17.28 | $17.02 | $17.20 | +0.41% | 148,386 |
| Jul 14, 2025 | $17.10 | $17.19 | $16.77 | $17.13 | -0.29% | 162,150 |
| Jul 7, 2025 | $17.14 | $17.32 | $16.89 | $17.18 | +0.35% | 222,490 |
| Jun 30, 2025 | $16.47 | $17.18 | $16.36 | $17.12 | +4.07% | 333,885 |
| Jun 23, 2025 | $16.29 | $16.65 | $16.29 | $16.45 | +0.92% | 218,910 |
| Jun 16, 2025 | $16.27 | $16.38 | $16.10 | $16.30 | +0.68% | 181,239 |
| Jun 9, 2025 | $16.30 | $16.48 | $16.17 | $16.19 | -0.67% | 161,662 |
| Jun 2, 2025 | $16.37 | $16.50 | $16.20 | $16.30 | -0.31% | 161,407 |
| May 27, 2025 | $16.20 | $16.47 | $16.05 | $16.35 | +2.16% | 265,893 |
| May 19, 2025 | $16.52 | $16.92 | $15.81 | $16.00 | -3.45% | 351,631 |
| May 12, 2025 | $16.63 | $16.67 | $16.41 | $16.58 | +0.28% | 191,747 |
| May 5, 2025 | $16.54 | $16.82 | $16.47 | $16.53 | -0.42% | 182,954 |
| Apr 28, 2025 | $16.50 | $16.80 | $16.41 | $16.60 | +0.55% | 222,181 |
| Apr 21, 2025 | $15.89 | $16.51 | $15.65 | $16.51 | +4.43% | 272,355 |
| Apr 14, 2025 | $15.66 | $16.04 | $15.60 | $15.81 | +1.41% | 237,797 |
| Apr 7, 2025 | $15.85 | $16.47 | $15.42 | $15.59 | -5.34% | 361,933 |
| Mar 31, 2025 | $16.65 | $16.70 | $15.91 | $16.47 | -1.38% | 589,254 |
| Mar 24, 2025 | $17.40 | $17.40 | $16.65 | $16.70 | -3.75% | 245,839 |
| Mar 17, 2025 | $17.27 | $17.38 | $17.11 | $17.35 | +0.87% | 145,358 |
| Mar 10, 2025 | $17.39 | $17.39 | $16.86 | $17.20 | -1.32% | 193,828 |
| Mar 3, 2025 | $17.66 | $17.86 | $17.33 | $17.43 | -0.57% | 209,563 |
| Feb 24, 2025 | $17.42 | $17.69 | $17.35 | $17.53 | +1.10% | 217,857 |
| Feb 18, 2025 | $17.55 | $17.55 | $17.27 | $17.34 | -2.69% | 177,826 |
| Feb 10, 2025 | $17.48 | $17.82 | $17.13 | $17.82 | +2.35% | 178,672 |
| Feb 3, 2025 | $17.37 | $17.74 | $17.22 | $17.41 | -0.29% | 197,603 |
| Jan 27, 2025 | $17.54 | $17.96 | $17.40 | $17.46 | -0.46% | 195,979 |
| Jan 21, 2025 | $17.31 | $17.69 | $17.23 | $17.54 | +2.21% | 201,029 |
| Jan 13, 2025 | $16.57 | $17.43 | $16.34 | $17.16 | +3.62% | 322,647 |
| Jan 6, 2025 | $17.64 | $17.72 | $16.54 | $16.56 | -6.44% | 256,405 |
| Dec 30, 2024 | $16.50 | $17.76 | $16.41 | $17.70 | +7.14% | 698,252 |
| Dec 23, 2024 | $17.06 | $17.11 | $16.34 | $16.52 | -3.39% | 345,857 |
| Dec 16, 2024 | $17.37 | $17.44 | $16.75 | $17.10 | -1.33% | 408,683 |
| Dec 9, 2024 | $17.90 | $18.10 | $17.23 | $17.33 | -3.45% | 347,153 |
| Dec 2, 2024 | $18.94 | $19.01 | $17.95 | $17.95 | -5.08% | 276,115 |
| Nov 25, 2024 | $18.80 | $19.09 | $18.20 | $18.91 | +2.38% | 263,843 |
| Nov 18, 2024 | $18.57 | $18.70 | $18.11 | $18.47 | -0.43% | 250,931 |
| Nov 11, 2024 | $19.58 | $19.58 | $18.34 | $18.55 | -4.77% | 312,504 |
| Nov 4, 2024 | $18.30 | $19.64 | $18.22 | $19.48 | +6.86% | 344,946 |
| Oct 28, 2024 | $18.79 | $18.87 | $18.20 | $18.23 | -2.41% | 341,029 |
| Oct 21, 2024 | $19.63 | $19.71 | $18.66 | $18.68 | -5.23% | 232,493 |
| Oct 14, 2024 | $19.71 | $20.14 | $19.61 | $19.71 | 0.00% | 137,641 |
| Oct 7, 2024 | $19.75 | $19.75 | $19.31 | $19.71 | -0.20% | 163,851 |
| Sep 30, 2024 | $20.09 | $20.09 | $19.54 | $19.75 | -1.74% | 307,870 |
| Sep 23, 2024 | $20.06 | $20.16 | $19.75 | $20.10 | +0.35% | 226,638 |
| Sep 16, 2024 | $19.54 | $20.04 | $19.43 | $20.03 | +3.25% | 396,214 |
| Sep 9, 2024 | $19.10 | $19.40 | $18.79 | $19.40 | +2.05% | 183,966 |
| Sep 3, 2024 | $18.97 | $19.34 | $18.85 | $19.01 | +0.74% | 178,005 |
| Aug 26, 2024 | $18.90 | $19.09 | $18.72 | $18.87 | +0.32% | 276,553 |
| Aug 19, 2024 | $18.93 | $19.04 | $18.61 | $18.81 | -1.78% | 265,421 |
| Aug 12, 2024 | $18.29 | $19.21 | $18.23 | $19.15 | +4.70% | 222,241 |
| Aug 5, 2024 | $17.92 | $18.48 | $17.71 | $18.29 | -0.22% | 178,859 |
| Jul 29, 2024 | $18.08 | $18.33 | $17.55 | $18.33 | +1.78% | 320,700 |
| Jul 22, 2024 | $18.45 | $18.47 | $17.92 | $18.01 | -2.33% | 148,577 |
| Jul 15, 2024 | $18.23 | $18.44 | $18.13 | $18.44 | +1.49% | 211,775 |
| Jul 8, 2024 | $17.87 | $18.27 | $17.53 | $18.17 | +1.74% | 140,850 |
| Jul 1, 2024 | $17.74 | $17.86 | $17.40 | $17.86 | +1.36% | 81,641 |
| Jun 24, 2024 | $17.76 | $17.93 | $17.52 | $17.62 | -0.45% | 119,262 |
| Jun 17, 2024 | $17.23 | $17.85 | $17.23 | $17.70 | +1.67% | 172,845 |
| Jun 10, 2024 | $17.48 | $17.65 | $17.20 | $17.41 | -0.57% | 123,560 |
| Jun 3, 2024 | $17.61 | $17.68 | $17.33 | $17.51 | +0.40% | 174,546 |
| May 28, 2024 | $16.97 | $17.47 | $16.40 | $17.44 | +3.38% | 267,324 |
| May 20, 2024 | $17.15 | $17.29 | $16.63 | $16.87 | -1.17% | 267,461 |
| May 13, 2024 | $17.34 | $17.66 | $17.00 | $17.07 | -1.39% | 210,661 |
| May 6, 2024 | $17.49 | $17.64 | $17.13 | $17.31 | -0.80% | 146,813 |
| Apr 29, 2024 | $17.17 | $17.45 | $16.82 | $17.45 | +2.11% | 144,392 |
| Apr 22, 2024 | $17.03 | $17.39 | $16.82 | $17.09 | +0.65% | 281,597 |
| Apr 15, 2024 | $17.25 | $17.25 | $16.62 | $16.98 | -1.22% | 256,981 |
| Apr 8, 2024 | $17.84 | $18.11 | $17.00 | $17.19 | -3.82% | 191,462 |
| Apr 1, 2024 | $18.27 | $18.31 | $17.71 | $17.87 | -2.23% | 215,409 |
| Mar 25, 2024 | $18.44 | $18.53 | $18.06 | $18.28 | -0.92% | 187,325 |
| Mar 18, 2024 | $17.80 | $18.51 | $17.74 | $18.45 | +3.71% | 185,341 |
| Mar 11, 2024 | $18.22 | $18.36 | $17.76 | $17.79 | -2.04% | 170,847 |
| Mar 4, 2024 | $18.04 | $18.33 | $17.91 | $18.16 | +0.50% | 210,706 |
| Feb 26, 2024 | $18.00 | $18.32 | $17.72 | $18.07 | 0.00% | 257,416 |
| Feb 20, 2024 | $17.69 | $18.19 | $17.68 | $18.07 | +2.79% | 171,337 |
| Feb 12, 2024 | $18.25 | $18.36 | $17.46 | $17.58 | -3.46% | 300,544 |
| Feb 5, 2024 | $18.03 | $18.35 | $17.71 | $18.21 | +0.39% | 238,088 |
| Jan 29, 2024 | $18.01 | $18.33 | $17.67 | $18.14 | +0.78% | 224,223 |
| Jan 22, 2024 | $17.10 | $18.09 | $16.99 | $18.00 | +6.07% | 168,228 |
| Jan 16, 2024 | $17.10 | $17.23 | $16.75 | $16.97 | -0.93% | 173,008 |
| Jan 8, 2024 | $16.23 | $17.22 | $16.14 | $17.13 | +5.94% | 292,206 |
| Jan 2, 2024 | $16.14 | $16.46 | $15.98 | $16.17 | +0.19% | 206,448 |
| Dec 26, 2023 | $16.63 | $16.72 | $15.95 | $16.14 | -2.54% | 303,658 |
| Dec 18, 2023 | $17.07 | $17.24 | $16.40 | $16.56 | -3.44% | 407,343 |
| Dec 11, 2023 | $16.43 | $17.93 | $16.07 | $17.15 | +4.61% | 435,606 |
| Dec 4, 2023 | $16.25 | $16.69 | $16.16 | $16.39 | +0.45% | 549,961 |
| Nov 27, 2023 | $15.48 | $16.35 | $15.42 | $16.32 | +5.15% | 430,980 |
| Nov 20, 2023 | $15.96 | $16.02 | $15.36 | $15.52 | -2.70% | 205,192 |
| Nov 13, 2023 | $15.40 | $16.31 | $15.23 | $15.95 | +3.57% | 286,870 |
| Nov 6, 2023 | $15.58 | $15.79 | $15.18 | $15.40 | -1.60% | 254,950 |
| Oct 30, 2023 | $14.23 | $15.95 | $14.15 | $15.65 | +10.06% | 423,745 |
| Oct 23, 2023 | $13.89 | $14.47 | $13.86 | $14.22 | +1.94% | 391,622 |
| Oct 16, 2023 | $14.83 | $14.97 | $13.57 | $13.95 | -5.42% | 558,628 |
| Oct 9, 2023 | $15.17 | $15.58 | $14.60 | $14.75 | -2.12% | 320,239 |
| Oct 2, 2023 | $16.10 | $16.11 | $14.94 | $15.07 | -5.87% | 309,553 |
| Sep 25, 2023 | $16.08 | $16.35 | $15.58 | $16.01 | -1.42% | 396,869 |
| Sep 18, 2023 | $16.40 | $16.60 | $16.03 | $16.24 | -1.52% | 147,583 |
| Sep 11, 2023 | $16.45 | $16.51 | $16.11 | $16.49 | +1.23% | 191,324 |
| Sep 5, 2023 | $16.68 | $16.71 | $16.29 | $16.29 | -2.63% | 184,949 |
| Aug 28, 2023 | $16.42 | $16.81 | $16.21 | $16.73 | +2.39% | 211,271 |
| Aug 21, 2023 | $15.87 | $16.46 | $15.70 | $16.34 | +2.96% | 205,743 |
| Aug 14, 2023 | $16.67 | $16.75 | $15.80 | $15.87 | -4.86% | 221,192 |
| Aug 7, 2023 | $16.88 | $16.95 | $16.48 | $16.68 | -0.66% | 164,853 |
| Jul 31, 2023 | $16.79 | $16.96 | $16.55 | $16.79 | +0.78% | 249,491 |
| Jul 24, 2023 | $16.30 | $16.95 | $16.26 | $16.66 | +2.84% | 249,574 |
| Jul 17, 2023 | $16.60 | $16.60 | $16.16 | $16.20 | -1.76% | 313,969 |
| Jul 10, 2023 | $16.23 | $16.85 | $16.16 | $16.49 | +1.54% | 212,996 |
| Jul 3, 2023 | $16.54 | $16.91 | $15.95 | $16.24 | -0.85% | 166,640 |
| Jun 26, 2023 | $16.55 | $16.68 | $16.17 | $16.38 | +0.06% | 375,528 |
| Jun 20, 2023 | $16.68 | $16.70 | $16.32 | $16.37 | -1.44% | 234,334 |
| Jun 12, 2023 | $16.82 | $16.97 | $16.42 | $16.61 | -0.42% | 372,699 |
| Jun 5, 2023 | $17.58 | $17.58 | $16.67 | $16.68 | -4.03% | 382,158 |
| May 30, 2023 | $16.71 | $17.78 | $16.68 | $17.38 | +4.38% | 485,565 |
| May 22, 2023 | $15.99 | $16.68 | $15.88 | $16.65 | +5.11% | 442,912 |
| May 15, 2023 | $15.50 | $15.96 | $14.99 | $15.84 | +2.19% | 1,328,359 |
| May 8, 2023 | $15.85 | $15.85 | $15.05 | $15.50 | -0.06% | 576,005 |
| May 1, 2023 | $17.58 | $17.60 | $14.51 | $15.51 | -11.42% | 575,259 |
| Apr 24, 2023 | $17.62 | $17.75 | $17.19 | $17.51 | +0.06% | 275,240 |
| Apr 17, 2023 | $17.34 | $17.62 | $17.11 | $17.50 | +1.45% | 207,111 |
| Apr 10, 2023 | $17.04 | $17.39 | $16.91 | $17.25 | +0.52% | 154,498 |
| Apr 3, 2023 | $17.25 | $17.35 | $16.90 | $17.16 | +0.53% | 167,040 |
| Mar 27, 2023 | $16.62 | $17.16 | $16.39 | $17.07 | +3.45% | 431,798 |
| Mar 20, 2023 | $16.23 | $17.10 | $16.02 | $16.50 | +0.61% | 365,870 |
| Mar 13, 2023 | $17.01 | $17.47 | $15.90 | $16.40 | -6.98% | 549,303 |
| Mar 6, 2023 | $18.18 | $18.29 | $17.23 | $17.63 | -2.76% | 263,992 |
| Feb 27, 2023 | $18.21 | $18.43 | $17.76 | $18.13 | +0.06% | 235,762 |
| Feb 21, 2023 | $18.13 | $18.32 | $17.58 | $18.12 | -0.88% | 179,390 |
| Feb 13, 2023 | $18.56 | $18.73 | $18.14 | $18.28 | -2.35% | 202,085 |
| Feb 6, 2023 | $18.98 | $19.11 | $18.60 | $18.72 | -2.04% | 231,332 |
| Jan 30, 2023 | $18.74 | $19.35 | $18.72 | $19.11 | +1.49% | 294,775 |
| Jan 23, 2023 | $18.40 | $18.89 | $18.32 | $18.83 | +2.06% | 231,476 |
| Jan 17, 2023 | $17.80 | $18.62 | $17.67 | $18.45 | +3.94% | 244,666 |
| Jan 9, 2023 | $17.29 | $17.88 | $17.00 | $17.75 | +2.96% | 306,648 |
| Jan 3, 2023 | $16.10 | $17.32 | $15.99 | $17.24 | +8.29% | 388,658 |
| Dec 27, 2022 | $16.45 | $16.58 | $15.70 | $15.92 | -4.10% | 980,035 |
| Dec 19, 2022 | $16.88 | $16.96 | $16.36 | $16.60 | -2.52% | 563,437 |
| Dec 12, 2022 | $17.01 | $17.47 | $16.62 | $17.03 | +0.53% | 443,129 |
| Dec 5, 2022 | $17.78 | $17.82 | $16.86 | $16.94 | -4.78% | 319,309 |
| Nov 28, 2022 | $17.75 | $17.90 | $17.00 | $17.79 | +0.23% | 658,380 |
| Nov 21, 2022 | $17.41 | $17.79 | $17.34 | $17.75 | +2.31% | 279,317 |
| Nov 14, 2022 | $17.48 | $17.52 | $17.19 | $17.35 | -1.03% | 306,765 |
| Nov 7, 2022 | $15.93 | $17.60 | $15.75 | $17.53 | +10.39% | 335,690 |
| Oct 31, 2022 | $16.34 | $16.35 | $15.75 | $15.88 | -2.40% | 405,615 |
| Oct 24, 2022 | $16.00 | $16.49 | $15.76 | $16.27 | +1.69% | 337,634 |
| Oct 17, 2022 | $16.83 | $16.91 | $15.81 | $16.00 | -4.02% | 338,849 |
| Oct 10, 2022 | $17.18 | $17.23 | $16.50 | $16.67 | -2.57% | 221,092 |
| Oct 3, 2022 | $17.47 | $17.76 | $16.95 | $17.11 | -0.93% | 243,614 |
| Sep 26, 2022 | $16.75 | $17.30 | $16.56 | $17.27 | +3.10% | 376,980 |
| Sep 19, 2022 | $17.40 | $17.40 | $16.72 | $16.75 | -3.29% | 569,926 |
| Sep 12, 2022 | $17.71 | $17.89 | $17.15 | $17.32 | -1.70% | 280,719 |
| Sep 6, 2022 | $17.69 | $17.69 | $17.09 | $17.62 | +0.11% | 184,947 |
| Aug 29, 2022 | $18.30 | $18.30 | $17.43 | $17.60 | -4.45% | 334,996 |
| Aug 22, 2022 | $18.62 | $18.68 | $17.47 | $18.42 | -2.80% | 356,842 |
| Aug 15, 2022 | $20.23 | $20.29 | $18.80 | $18.95 | -6.42% | 288,781 |
| Aug 8, 2022 | $19.91 | $20.25 | $19.62 | $20.25 | +2.02% | 252,611 |
| Aug 1, 2022 | $19.11 | $20.12 | $19.11 | $19.85 | +4.14% | 401,091 |
| Jul 25, 2022 | $18.50 | $19.16 | $18.40 | $19.06 | +2.92% | 337,797 |
| Jul 18, 2022 | $18.22 | $18.69 | $18.15 | $18.52 | +1.54% | 296,743 |
| Jul 11, 2022 | $17.88 | $18.31 | $17.41 | $18.24 | +2.01% | 229,093 |
| Jul 5, 2022 | $17.93 | $18.21 | $17.75 | $17.88 | -0.72% | 183,814 |
| Jun 27, 2022 | $17.54 | $18.08 | $17.39 | $18.01 | +2.50% | 319,729 |
| Jun 21, 2022 | $17.24 | $17.63 | $17.06 | $17.57 | +2.63% | 262,360 |
| Jun 13, 2022 | $17.16 | $17.65 | $16.60 | $17.12 | -4.25% | 469,845 |
| Jun 6, 2022 | $18.79 | $18.81 | $17.65 | $17.88 | -4.49% | 314,158 |
| May 31, 2022 | $18.58 | $18.90 | $18.19 | $18.72 | +0.00% | 388,820 |
| May 23, 2022 | $16.50 | $18.79 | $16.22 | $18.72 | +13.04% | 708,677 |
| May 16, 2022 | $17.66 | $18.03 | $16.45 | $16.56 | -7.43% | 816,684 |
| May 9, 2022 | $17.29 | $17.89 | $17.02 | $17.89 | +3.17% | 407,044 |
| May 2, 2022 | $18.15 | $18.24 | $17.25 | $17.34 | -4.57% | 330,230 |
| Apr 25, 2022 | $18.20 | $18.53 | $17.83 | $18.17 | -0.27% | 771,711 |
| Apr 18, 2022 | $18.81 | $18.81 | $18.02 | $18.22 | -3.03% | 452,679 |
| Apr 11, 2022 | $19.23 | $19.23 | $18.63 | $18.79 | -2.64% | 584,142 |
| Apr 4, 2022 | $20.29 | $20.34 | $19.28 | $19.30 | -4.79% | 556,885 |
| Mar 28, 2022 | $19.40 | $20.33 | $19.40 | $20.27 | +4.43% | 453,561 |
| Mar 21, 2022 | $20.11 | $20.20 | $19.32 | $19.41 | -3.82% | 717,672 |
| Mar 14, 2022 | $20.17 | $20.30 | $19.42 | $20.18 | -0.49% | 581,317 |
| Mar 7, 2022 | $20.90 | $20.90 | $20.18 | $20.28 | -2.50% | 607,385 |
| Feb 28, 2022 | $21.18 | $21.46 | $20.70 | $20.80 | -1.89% | 388,474 |
| Feb 22, 2022 | $21.34 | $21.35 | $20.25 | $21.20 | -0.66% | 665,794 |
| Feb 14, 2022 | $20.90 | $21.49 | $20.37 | $21.34 | +2.11% | 940,951 |
| Feb 7, 2022 | $22.42 | $22.52 | $20.73 | $20.90 | -6.49% | 672,338 |
| Jan 31, 2022 | $22.93 | $23.32 | $22.29 | $22.35 | -2.02% | 781,110 |
| Jan 24, 2022 | $24.29 | $24.29 | $22.29 | $22.81 | -6.29% | 591,647 |
| Jan 18, 2022 | $24.79 | $24.86 | $24.28 | $24.34 | -2.13% | 365,552 |
| Jan 10, 2022 | $24.94 | $25.08 | $24.80 | $24.87 | -0.52% | 333,737 |
| Jan 3, 2022 | $25.40 | $25.42 | $24.65 | $25.00 | -1.65% | 407,264 |
| Dec 27, 2021 | $25.35 | $25.58 | $25.24 | $25.42 | +0.59% | 403,814 |
| Dec 20, 2021 | $24.97 | $25.38 | $24.97 | $25.27 | +0.80% | 196,018 |
| Dec 13, 2021 | $25.21 | $25.23 | $24.81 | $25.07 | -0.63% | 544,328 |
| Dec 6, 2021 | $25.13 | $25.41 | $25.07 | $25.23 | +0.48% | 407,913 |
| Nov 29, 2021 | $24.28 | $25.17 | $24.27 | $25.11 | +2.95% | 1,059,211 |
| Nov 22, 2021 | $24.78 | $24.82 | $24.16 | $24.39 | -1.37% | 282,715 |
| Nov 15, 2021 | $24.88 | $24.90 | $24.67 | $24.73 | -0.44% | 446,835 |
| Nov 8, 2021 | $25.39 | $25.41 | $24.70 | $24.84 | -2.01% | 498,570 |
| Nov 1, 2021 | $25.42 | $25.44 | $25.28 | $25.35 | -0.35% | 555,496 |
| Oct 25, 2021 | $25.25 | $25.48 | $25.25 | $25.44 | +0.71% | 317,350 |
| Oct 18, 2021 | $25.50 | $25.63 | $25.15 | $25.26 | -1.52% | 581,221 |
| Oct 11, 2021 | $25.00 | $25.79 | $25.00 | $25.65 | +2.64% | 261,703 |
| Oct 4, 2021 | $25.68 | $25.68 | $24.84 | $24.99 | -2.50% | 630,341 |
| Sep 27, 2021 | $25.46 | $25.83 | $25.21 | $25.63 | +0.16% | 929,949 |
| Sep 20, 2021 | $25.54 | $25.81 | $25.41 | $25.59 | +0.08% | 450,529 |
| Sep 13, 2021 | $25.46 | $25.63 | $25.27 | $25.57 | +0.67% | 1,308,580 |
| Sep 7, 2021 | $25.36 | $25.52 | $25.28 | $25.40 | 0.00% | 345,349 |
| Aug 30, 2021 | $25.34 | $25.52 | $25.20 | $25.40 | +0.28% | 1,305,001 |
| Aug 23, 2021 | $25.25 | $25.38 | $25.19 | $25.33 | +0.48% | 400,206 |
| Aug 16, 2021 | $25.27 | $25.41 | $25.06 | $25.21 | -0.63% | 909,735 |
| Aug 9, 2021 | $25.60 | $25.65 | $24.95 | $25.37 | -1.28% | 612,522 |
| Aug 2, 2021 | $25.60 | $25.85 | $25.54 | $25.70 | +0.39% | 501,643 |
| Jul 26, 2021 | $25.14 | $25.64 | $25.10 | $25.60 | +1.75% | 567,148 |
| Jul 19, 2021 | $25.23 | $25.30 | $24.92 | $25.16 | -0.63% | 773,042 |
| Jul 12, 2021 | $25.52 | $25.59 | $25.27 | $25.32 | -0.51% | 900,097 |
| Jul 6, 2021 | $25.24 | $25.50 | $25.20 | $25.45 | +1.03% | 675,841 |
| Jun 28, 2021 | $25.21 | $25.37 | $25.12 | $25.19 | 0.00% | 1,025,400 |
| Jun 21, 2021 | $25.24 | $25.68 | $25.18 | $25.19 | -0.28% | 494,072 |
| Jun 14, 2021 | $25.25 | $25.35 | $25.15 | $25.26 | +0.04% | 613,674 |
| Jun 7, 2021 | $25.20 | $25.25 | $25.03 | $25.25 | +0.28% | 531,783 |
| Jun 1, 2021 | $24.90 | $25.19 | $24.81 | $25.18 | +1.33% | 2,296,301 |
| May 24, 2021 | $24.82 | $25.19 | $24.77 | $24.85 | +0.28% | 6,291,241 |
| May 17, 2021 | $24.55 | $24.89 | $24.39 | $24.78 | +1.02% | 1,869,453 |
| May 10, 2021 | $24.72 | $24.85 | $24.10 | $24.53 | -0.65% | 1,962,395 |
| May 3, 2021 | $24.70 | $24.80 | $24.60 | $24.69 | +0.33% | 3,267,037 |
| Apr 30, 2021 | $24.65 | $25.00 | $24.55 | $24.61 | – | 4,020,089 |
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% |