Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 817.00 | 831.00 | 814.00 | 831.00 | 689.57 | 1,071 |
| 2023-03-13 | 835.00 | 844.00 | 782.00 | 804.00 | 667.16 | 1,070 |
| 2023-03-10 | 835.00 | 840.00 | 828.00 | 835.00 | 692.89 | 705 |
| 2023-03-09 | 817.00 | 844.00 | 810.00 | 835.00 | 692.89 | 4,021 |
| 2023-03-08 | 810.00 | 815.00 | 803.00 | 815.00 | 676.29 | 135 |
| 2023-03-07 | 802.00 | 818.00 | 802.00 | 810.00 | 672.14 | 249 |
| 2023-03-06 | 794.00 | 809.00 | 794.00 | 802.00 | 665.50 | 137 |
| 2023-03-03 | 814.00 | 816.00 | 800.00 | 808.00 | 670.48 | 238 |
| 2023-03-02 | 810.00 | 813.00 | 800.00 | 813.00 | 674.63 | 172 |
| 2023-03-01 | 811.00 | 812.00 | 801.00 | 810.00 | 672.14 | 244 |
| 2023-02-28 | 809.00 | 819.00 | 788.00 | 809.00 | 671.31 | 2,578 |
| 2023-02-27 | 799.00 | 819.00 | 788.00 | 810.00 | 672.14 | 151 |
| 2023-02-24 | 796.00 | 800.00 | 791.00 | 797.00 | 661.35 | 187 |
| 2023-02-23 | 790.00 | 794.00 | 782.00 | 794.00 | 658.86 | 45 |
| 2023-02-22 | 786.00 | 794.00 | 771.00 | 794.00 | 658.86 | 318 |
| 2023-02-21 | 790.00 | 796.00 | 780.00 | 795.00 | 659.69 | 1,019 |
| 2023-02-20 | 790.00 | 798.00 | 776.00 | 798.00 | 662.18 | 100 |
| 2023-02-17 | 798.00 | 799.00 | 787.00 | 799.00 | 663.01 | 490 |
| 2023-02-16 | 794.00 | 795.00 | 770.00 | 795.00 | 659.69 | 149 |
| 2023-02-15 | 771.00 | 788.00 | 771.00 | 786.00 | 652.22 | 154 |
| 2023-02-14 | 770.00 | 782.00 | 767.00 | 770.00 | 638.95 | 146 |
| 2023-02-13 | 783.00 | 794.00 | 747.00 | 761.00 | 631.48 | 1,167 |
| 2023-02-10 | 795.00 | 795.00 | 780.00 | 785.00 | 651.39 | 439 |
| 2023-02-09 | 800.00 | 806.00 | 791.00 | 800.00 | 663.84 | 265 |
| 2023-02-08 | 800.00 | 805.00 | 793.00 | 793.00 | 658.03 | 2,076 |
| 2023-02-07 | 811.00 | 814.00 | 792.00 | 798.00 | 662.18 | 453 |
| 2023-02-06 | 823.00 | 830.00 | 810.00 | 815.00 | 676.29 | 158 |
| 2023-02-03 | 824.00 | 834.00 | 820.00 | 827.00 | 686.25 | 378 |
| 2023-02-02 | 820.00 | 828.00 | 801.00 | 825.00 | 684.59 | 412 |
| 2023-02-01 | 845.00 | 845.00 | 811.00 | 814.00 | 675.46 | 746 |
| 2023-01-31 | 835.00 | 848.00 | 800.00 | 848.00 | 703.67 | 1,298 |
| 2023-01-30 | 824.00 | 839.00 | 822.00 | 835.00 | 692.89 | 1,636 |
| 2023-01-27 | 798.00 | 819.00 | 798.00 | 819.00 | 679.61 | 694 |
| 2023-01-26 | 816.00 | 816.00 | 793.00 | 800.00 | 663.84 | 846 |
| 2023-01-25 | 776.00 | 818.00 | 770.00 | 814.00 | 675.46 | 328 |
| 2023-01-24 | 803.00 | 810.00 | 776.00 | 785.00 | 651.39 | 484 |
| 2023-01-23 | 807.00 | 834.00 | 791.00 | 817.00 | 677.95 | 814 |
| 2023-01-20 | 778.00 | 810.00 | 771.00 | 804.00 | 667.16 | 775 |
| 2023-01-19 | 769.00 | 779.00 | 760.00 | 776.00 | 643.93 | 208 |
| 2023-01-18 | 765.00 | 774.00 | 744.00 | 774.00 | 642.27 | 564 |
| 2023-01-17 | 790.00 | 790.00 | 760.00 | 762.00 | 632.31 | 1,295 |
| 2023-01-16 | 799.00 | 802.00 | 790.00 | 795.00 | 659.69 | 870 |
| 2023-01-13 | 789.00 | 798.00 | 785.00 | 798.00 | 662.18 | 247 |
| 2023-01-12 | 785.00 | 800.00 | 776.00 | 780.00 | 647.25 | 6,970 |
| 2023-01-11 | 795.00 | 799.00 | 762.00 | 785.00 | 651.39 | 1,116 |
| 2023-01-10 | 744.00 | 791.00 | 725.00 | 790.00 | 655.54 | 1,331 |
| 2023-01-09 | 719.00 | 744.00 | 717.00 | 744.00 | 617.37 | 660 |
| 2023-01-05 | 713.00 | 718.00 | 704.00 | 715.00 | 593.31 | 937 |
| 2023-01-04 | 699.00 | 723.00 | 685.00 | 723.00 | 599.95 | 764 |
| 2023-01-03 | 686.00 | 698.00 | 686.00 | 698.00 | 579.20 | 315 |
| 2023-01-02 | 694.00 | 710.00 | 672.00 | 686.00 | 569.24 | 935 |
| 2022-12-30 | 681.00 | 700.00 | 681.00 | 700.00 | 580.86 | 234 |
| 2022-12-29 | 690.00 | 694.00 | 666.00 | 690.00 | 572.56 | 508 |
| 2022-12-28 | 685.00 | 690.00 | 679.00 | 686.00 | 569.24 | 746 |
| 2022-12-27 | 683.00 | 690.00 | 679.00 | 686.00 | 569.24 | 406 |
| 2022-12-23 | 686.00 | 697.00 | 685.00 | 690.00 | 572.56 | 169 |
| 2022-12-22 | 701.00 | 706.00 | 681.00 | 685.00 | 568.41 | 595 |
| 2022-12-21 | 705.00 | 719.00 | 701.00 | 704.00 | 584.18 | 263 |
| 2022-12-20 | 696.00 | 719.00 | 686.00 | 719.00 | 596.63 | 594 |
| 2022-12-19 | 698.00 | 698.00 | 680.00 | 696.00 | 577.54 | 273 |
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.