Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 630.00 | 639.00 | 620.00 | 633.00 | 554.17 | 339 |
| 2024-02-26 | 634.00 | 639.00 | 630.00 | 630.00 | 551.54 | 295 |
| 2024-02-23 | 638.00 | 649.00 | 624.00 | 634.00 | 555.04 | 600 |
| 2024-02-22 | 621.00 | 638.00 | 613.00 | 638.00 | 558.54 | 433 |
| 2024-02-21 | 613.00 | 630.00 | 613.00 | 630.00 | 551.54 | 191 |
| 2024-02-20 | 600.00 | 617.00 | 600.00 | 617.00 | 540.16 | 76 |
| 2024-02-19 | 619.00 | 622.00 | 578.00 | 600.00 | 525.28 | 996 |
| 2024-02-16 | 631.00 | 631.00 | 612.00 | 619.00 | 541.91 | 491 |
| 2024-02-15 | 630.00 | 637.00 | 623.00 | 637.00 | 557.67 | 143 |
| 2024-02-14 | 630.00 | 644.00 | 622.00 | 630.00 | 551.54 | 127 |
| 2024-02-13 | 622.00 | 641.00 | 620.00 | 630.00 | 551.54 | 555 |
| 2024-02-12 | 619.00 | 622.00 | 610.00 | 622.00 | 544.54 | 286 |
| 2024-02-09 | 599.00 | 619.00 | 598.00 | 619.00 | 541.91 | 194 |
| 2024-02-08 | 600.00 | 605.00 | 596.00 | 604.00 | 528.78 | 234 |
| 2024-02-07 | 600.00 | 604.00 | 596.00 | 597.00 | 522.65 | 87 |
| 2024-02-06 | 606.00 | 606.00 | 597.00 | 600.00 | 525.28 | 120 |
| 2024-02-05 | 608.00 | 608.00 | 601.00 | 606.00 | 530.53 | 88 |
| 2024-02-02 | 596.00 | 607.00 | 594.00 | 607.00 | 531.40 | 244 |
| 2024-02-01 | 600.00 | 600.00 | 590.00 | 593.00 | 519.15 | 231 |
| 2024-01-31 | 594.00 | 605.00 | 590.00 | 590.00 | 516.52 | 233 |
| 2024-01-30 | 618.00 | 618.00 | 592.00 | 592.00 | 518.27 | 265 |
| 2024-01-29 | 620.00 | 621.00 | 601.00 | 611.00 | 534.91 | 157 |
| 2024-01-26 | 604.00 | 620.00 | 599.00 | 620.00 | 542.78 | 333 |
| 2024-01-25 | 608.00 | 608.00 | 604.00 | 604.00 | 528.78 | 43 |
| 2024-01-24 | 610.00 | 610.00 | 606.00 | 607.00 | 531.40 | 207 |
| 2024-01-23 | 609.00 | 613.00 | 604.00 | 613.00 | 536.66 | 87 |
| 2024-01-22 | 590.00 | 610.00 | 584.00 | 609.00 | 533.15 | 358 |
| 2024-01-19 | 579.00 | 589.00 | 579.00 | 589.00 | 515.65 | 152 |
| 2024-01-18 | 570.00 | 587.00 | 570.00 | 580.00 | 507.77 | 117 |
| 2024-01-17 | 570.00 | 571.00 | 557.00 | 571.00 | 499.89 | 944 |
| 2024-01-16 | 590.00 | 590.00 | 574.00 | 574.00 | 502.51 | 419 |
| 2024-01-15 | 599.00 | 600.00 | 580.00 | 590.00 | 516.52 | 342 |
| 2024-01-12 | 600.00 | 607.00 | 589.00 | 599.00 | 524.40 | 90 |
| 2024-01-11 | 599.00 | 600.00 | 590.00 | 597.00 | 522.65 | 209 |
| 2024-01-10 | 596.00 | 607.00 | 596.00 | 596.00 | 521.77 | 122 |
| 2024-01-09 | 627.00 | 627.00 | 596.00 | 597.00 | 522.65 | 392 |
| 2024-01-08 | 595.00 | 614.00 | 590.00 | 614.00 | 537.53 | 322 |
| 2024-01-05 | 609.00 | 609.00 | 593.00 | 595.00 | 520.90 | 435 |
| 2024-01-04 | 616.00 | 629.00 | 605.00 | 605.00 | 529.65 | 522 |
| 2024-01-03 | 616.00 | 620.00 | 603.00 | 620.00 | 542.78 | 426 |
| 2024-01-02 | 605.00 | 630.00 | 602.00 | 621.00 | 543.66 | 513 |
| 2023-12-29 | 590.00 | 611.00 | 590.00 | 598.00 | 523.52 | 492 |
| 2023-12-28 | 595.00 | 595.00 | 587.00 | 590.00 | 516.52 | 1,038 |
| 2023-12-27 | 591.00 | 600.00 | 588.00 | 595.00 | 520.90 | 550 |
| 2023-12-22 | 607.00 | 607.00 | 580.00 | 600.00 | 525.28 | 1,883 |
| 2023-12-21 | 635.00 | 640.00 | 602.00 | 608.00 | 532.28 | 945 |
| 2023-12-20 | 656.00 | 656.00 | 629.00 | 640.00 | 560.29 | 684 |
| 2023-12-19 | 649.00 | 656.00 | 635.00 | 656.00 | 574.30 | 503 |
| 2023-12-18 | 631.00 | 652.00 | 619.00 | 652.00 | 570.80 | 536 |
| 2023-12-15 | 590.00 | 630.00 | 586.00 | 630.00 | 551.54 | 2,795 |
| 2023-12-14 | 566.00 | 593.00 | 556.00 | 593.00 | 519.15 | 654 |
| 2023-12-13 | 553.00 | 565.00 | 552.00 | 560.00 | 490.26 | 419 |
| 2023-12-12 | 554.00 | 575.00 | 552.00 | 554.00 | 485.00 | 526 |
| 2023-12-11 | 575.00 | 575.00 | 552.00 | 554.00 | 485.00 | 1,101 |
| 2023-12-08 | 577.00 | 579.00 | 568.00 | 575.00 | 503.39 | 458 |
| 2023-12-07 | 562.00 | 579.00 | 562.00 | 579.00 | 506.89 | 284 |
| 2023-12-06 | 570.00 | 580.00 | 560.00 | 566.00 | 495.51 | 850 |
| 2023-12-05 | 581.00 | 581.00 | 570.00 | 570.00 | 499.01 | 973 |
| 2023-12-04 | 590.00 | 595.00 | 580.00 | 584.00 | 511.27 | 409 |
| 2023-12-01 | 572.00 | 596.00 | 566.00 | 596.00 | 521.77 | 832 |
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.