Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 481.00 | 484.00 | 480.00 | 482.00 | 433.17 | 137 |
| 2024-08-19 | 486.00 | 494.00 | 459.00 | 480.50 | 431.82 | 458 |
| 2024-08-16 | 485.00 | 495.00 | 485.00 | 485.50 | 436.32 | 170 |
| 2024-08-14 | 490.00 | 492.00 | 488.00 | 489.00 | 439.46 | 32 |
| 2024-08-13 | 499.50 | 499.50 | 487.00 | 488.00 | 438.56 | 76 |
| 2024-08-12 | 500.00 | 500.00 | 484.00 | 491.50 | 441.71 | 126 |
| 2024-08-09 | 500.00 | 502.00 | 493.00 | 493.00 | 443.06 | 55 |
| 2024-08-08 | 493.00 | 495.00 | 493.00 | 495.00 | 444.86 | 22 |
| 2024-08-07 | 490.00 | 502.00 | 490.00 | 495.00 | 444.86 | 228 |
| 2024-08-06 | 468.00 | 488.00 | 468.00 | 486.50 | 437.22 | 219 |
| 2024-08-05 | 480.00 | 480.00 | 456.00 | 467.50 | 420.14 | 632 |
| 2024-08-02 | 490.00 | 490.00 | 481.50 | 482.00 | 433.17 | 73 |
| 2024-08-01 | 489.50 | 493.00 | 486.00 | 492.00 | 442.16 | 175 |
| 2024-07-31 | 492.50 | 496.00 | 492.50 | 494.50 | 444.41 | 394 |
| 2024-07-30 | 491.00 | 493.00 | 486.50 | 491.50 | 441.71 | 236 |
| 2024-07-29 | 490.00 | 490.00 | 480.00 | 485.00 | 435.87 | 181 |
| 2024-07-26 | 490.00 | 495.00 | 488.00 | 491.00 | 441.26 | 158 |
| 2024-07-25 | 496.00 | 502.00 | 489.00 | 489.50 | 439.91 | 120 |
| 2024-07-24 | 500.00 | 502.00 | 496.00 | 499.00 | 448.45 | 167 |
| 2024-07-23 | 497.00 | 500.00 | 497.00 | 500.00 | 449.35 | 165 |
| 2024-07-22 | 500.00 | 505.00 | 496.00 | 500.00 | 449.35 | 177 |
| 2024-07-19 | 495.00 | 500.00 | 494.50 | 500.00 | 449.35 | 170 |
| 2024-07-18 | 496.00 | 501.00 | 490.00 | 494.50 | 444.41 | 192 |
| 2024-07-17 | 502.00 | 510.00 | 496.00 | 500.00 | 449.35 | 488 |
| 2024-07-16 | 516.00 | 516.00 | 490.00 | 505.00 | 453.84 | 984 |
| 2024-07-15 | 523.00 | 523.00 | 512.00 | 520.00 | 467.32 | 110 |
| 2024-07-12 | 527.00 | 533.00 | 513.00 | 517.00 | 464.63 | 327 |
| 2024-07-11 | 532.00 | 532.00 | 526.00 | 530.00 | 476.31 | 155 |
| 2024-07-10 | 542.00 | 542.00 | 521.00 | 541.00 | 486.20 | 110 |
| 2024-07-09 | 535.00 | 543.00 | 535.00 | 543.00 | 487.99 | 48 |
| 2024-07-08 | 541.00 | 545.00 | 532.00 | 540.00 | 485.30 | 226 |
| 2024-07-05 | 535.00 | 548.00 | 531.00 | 548.00 | 492.49 | 173 |
| 2024-07-04 | 525.00 | 540.00 | 525.00 | 539.00 | 484.40 | 226 |
| 2024-07-03 | 520.00 | 530.00 | 512.00 | 530.00 | 476.31 | 146 |
| 2024-07-02 | 519.00 | 520.00 | 512.00 | 512.00 | 460.13 | 230 |
| 2024-07-01 | 500.00 | 520.00 | 500.00 | 512.00 | 460.13 | 640 |
| 2024-06-28 | 495.00 | 495.00 | 483.50 | 488.00 | 438.56 | 422 |
| 2024-06-27 | 498.00 | 499.50 | 486.00 | 491.50 | 441.71 | 341 |
| 2024-06-26 | 495.50 | 500.00 | 495.50 | 499.00 | 448.45 | 56 |
| 2024-06-25 | 499.50 | 500.00 | 496.00 | 496.00 | 445.75 | 30 |
| 2024-06-24 | 501.00 | 501.00 | 491.50 | 500.00 | 449.35 | 289 |
| 2024-06-21 | 495.00 | 504.00 | 493.00 | 504.00 | 452.94 | 312 |
| 2024-06-20 | 496.00 | 507.00 | 492.50 | 507.00 | 443.86 | 1,561 |
| 2024-06-19 | 508.00 | 508.00 | 486.00 | 496.00 | 434.23 | 615 |
| 2024-06-18 | 507.00 | 507.00 | 501.00 | 506.00 | 442.98 | 150 |
| 2024-06-17 | 514.00 | 514.00 | 500.00 | 504.00 | 441.23 | 491 |
| 2024-06-14 | 501.00 | 518.00 | 500.00 | 515.00 | 450.86 | 186 |
| 2024-06-13 | 503.00 | 512.00 | 503.00 | 511.00 | 447.36 | 74 |
| 2024-06-12 | 515.00 | 515.00 | 501.00 | 513.00 | 449.11 | 309 |
| 2024-06-11 | 527.00 | 527.00 | 513.00 | 520.00 | 455.24 | 125 |
| 2024-06-10 | 520.00 | 528.00 | 515.00 | 526.00 | 460.49 | 129 |
| 2024-06-07 | 520.00 | 525.00 | 510.00 | 525.00 | 459.62 | 214 |
| 2024-06-06 | 520.00 | 525.00 | 513.00 | 520.00 | 455.24 | 105 |
| 2024-06-05 | 519.00 | 522.00 | 505.00 | 522.00 | 456.99 | 212 |
| 2024-06-04 | 525.00 | 528.00 | 511.00 | 520.00 | 455.24 | 309 |
| 2024-06-03 | 514.00 | 524.00 | 514.00 | 524.00 | 458.74 | 230 |
| 2024-05-31 | 500.00 | 514.00 | 500.00 | 514.00 | 449.99 | 238 |
| 2024-05-29 | 511.00 | 515.00 | 494.00 | 506.00 | 442.98 | 550 |
| 2024-05-28 | 490.00 | 519.00 | 489.50 | 514.00 | 449.99 | 958 |
| 2024-05-27 | 500.00 | 502.00 | 483.50 | 494.50 | 432.91 | 1,045 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 41.7700 PLN |
| 2025-06-20 | 11.3700 PLN |
| 2024-06-21 | 13.1100 PLN |
| 2023-08-28 | 40.0000 PLN |
| 2022-06-20 | 21.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.