Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 500.00 | 502.00 | 483.50 | 494.50 | 432.91 | 1,045 |
| 2024-05-24 | 520.00 | 520.00 | 495.50 | 504.00 | 441.23 | 1,418 |
| 2024-05-23 | 535.00 | 535.00 | 513.00 | 520.00 | 455.24 | 1,055 |
| 2024-05-22 | 540.00 | 540.00 | 530.00 | 535.00 | 468.37 | 329 |
| 2024-05-21 | 547.00 | 547.00 | 538.00 | 539.00 | 471.87 | 458 |
| 2024-05-20 | 548.00 | 549.00 | 540.00 | 545.00 | 477.13 | 612 |
| 2024-05-17 | 559.00 | 559.00 | 541.00 | 545.00 | 477.13 | 430 |
| 2024-05-16 | 542.00 | 560.00 | 540.00 | 560.00 | 490.26 | 256 |
| 2024-05-15 | 540.00 | 560.00 | 540.00 | 559.00 | 489.38 | 868 |
| 2024-05-14 | 552.00 | 554.00 | 540.00 | 540.00 | 472.75 | 326 |
| 2024-05-13 | 561.00 | 565.00 | 551.00 | 551.00 | 482.38 | 576 |
| 2024-05-10 | 569.00 | 572.00 | 556.00 | 559.00 | 489.38 | 1,414 |
| 2024-05-09 | 577.00 | 577.00 | 569.00 | 570.00 | 499.01 | 76 |
| 2024-05-08 | 598.00 | 598.00 | 568.00 | 568.00 | 497.26 | 632 |
| 2024-05-07 | 590.00 | 598.00 | 587.00 | 598.00 | 523.52 | 229 |
| 2024-05-06 | 587.00 | 595.00 | 566.00 | 595.00 | 520.90 | 368 |
| 2024-05-02 | 580.00 | 587.00 | 567.00 | 587.00 | 513.89 | 154 |
| 2024-04-30 | 579.00 | 589.00 | 571.00 | 580.00 | 507.77 | 184 |
| 2024-04-29 | 579.00 | 579.00 | 555.00 | 577.00 | 505.14 | 252 |
| 2024-04-26 | 565.00 | 568.00 | 560.00 | 568.00 | 497.26 | 442 |
| 2024-04-25 | 579.00 | 579.00 | 564.00 | 570.00 | 499.01 | 348 |
| 2024-04-24 | 598.00 | 599.00 | 575.00 | 579.00 | 506.89 | 536 |
| 2024-04-23 | 591.00 | 594.00 | 585.00 | 594.00 | 520.02 | 63 |
| 2024-04-22 | 588.00 | 600.00 | 584.00 | 595.00 | 520.90 | 85 |
| 2024-04-19 | 600.00 | 600.00 | 584.00 | 588.00 | 514.77 | 249 |
| 2024-04-18 | 597.00 | 605.00 | 590.00 | 605.00 | 529.65 | 195 |
| 2024-04-17 | 600.00 | 618.00 | 596.00 | 600.00 | 525.28 | 90 |
| 2024-04-16 | 625.00 | 625.00 | 590.00 | 610.00 | 534.03 | 360 |
| 2024-04-15 | 600.00 | 625.00 | 585.00 | 625.00 | 547.16 | 249 |
| 2024-04-12 | 587.00 | 611.00 | 581.00 | 611.00 | 534.91 | 289 |
| 2024-04-11 | 580.00 | 595.00 | 577.00 | 595.00 | 520.90 | 127 |
| 2024-04-10 | 580.00 | 580.00 | 571.00 | 580.00 | 507.77 | 196 |
| 2024-04-09 | 562.00 | 580.00 | 562.00 | 580.00 | 507.77 | 183 |
| 2024-04-08 | 572.00 | 572.00 | 560.00 | 562.00 | 492.01 | 192 |
| 2024-04-05 | 575.00 | 575.00 | 560.00 | 572.00 | 500.76 | 199 |
| 2024-04-04 | 578.00 | 578.00 | 564.00 | 575.00 | 503.39 | 294 |
| 2024-04-03 | 560.00 | 574.00 | 545.00 | 574.00 | 502.51 | 295 |
| 2024-04-02 | 560.00 | 575.00 | 552.00 | 560.00 | 490.26 | 239 |
| 2024-03-28 | 550.00 | 560.00 | 545.00 | 560.00 | 490.26 | 466 |
| 2024-03-27 | 553.00 | 554.00 | 541.00 | 550.00 | 481.50 | 341 |
| 2024-03-26 | 560.00 | 561.00 | 541.00 | 551.00 | 482.38 | 500 |
| 2024-03-25 | 570.00 | 570.00 | 552.00 | 561.00 | 491.13 | 268 |
| 2024-03-22 | 570.00 | 570.00 | 563.00 | 570.00 | 499.01 | 63 |
| 2024-03-21 | 566.00 | 570.00 | 562.00 | 570.00 | 499.01 | 131 |
| 2024-03-20 | 578.00 | 579.00 | 565.00 | 566.00 | 495.51 | 124 |
| 2024-03-19 | 566.00 | 576.00 | 561.00 | 576.00 | 504.26 | 133 |
| 2024-03-18 | 579.00 | 580.00 | 532.00 | 575.00 | 503.39 | 964 |
| 2024-03-15 | 580.00 | 580.00 | 563.00 | 580.00 | 507.77 | 474 |
| 2024-03-14 | 577.00 | 585.00 | 574.00 | 580.00 | 507.77 | 74 |
| 2024-03-13 | 576.00 | 580.00 | 565.00 | 577.00 | 505.14 | 173 |
| 2024-03-12 | 580.00 | 589.00 | 576.00 | 580.00 | 507.77 | 229 |
| 2024-03-11 | 585.00 | 595.00 | 572.00 | 580.00 | 507.77 | 298 |
| 2024-03-08 | 580.00 | 590.00 | 580.00 | 588.00 | 514.77 | 167 |
| 2024-03-07 | 594.00 | 594.00 | 573.00 | 580.00 | 507.77 | 248 |
| 2024-03-06 | 592.00 | 596.00 | 580.00 | 588.00 | 514.77 | 157 |
| 2024-03-05 | 580.00 | 593.00 | 571.00 | 593.00 | 519.15 | 647 |
| 2024-03-04 | 592.00 | 592.00 | 580.00 | 580.00 | 507.77 | 187 |
| 2024-03-01 | 590.00 | 599.00 | 584.00 | 592.00 | 518.27 | 155 |
| 2024-02-29 | 582.00 | 600.00 | 582.00 | 590.00 | 516.52 | 339 |
| 2024-02-28 | 632.00 | 632.00 | 590.00 | 593.00 | 519.15 | 1,114 |
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.