Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 700.00 | 700.00 | 692.00 | 699.00 | 580.03 | 165 |
| 2022-12-15 | 715.00 | 726.00 | 700.00 | 700.00 | 580.86 | 619 |
| 2022-12-14 | 729.00 | 730.00 | 720.00 | 722.00 | 599.12 | 349 |
| 2022-12-13 | 700.00 | 729.00 | 694.00 | 722.00 | 599.12 | 719 |
| 2022-12-12 | 704.00 | 705.00 | 690.00 | 702.00 | 582.52 | 572 |
| 2022-12-09 | 700.00 | 707.00 | 691.00 | 702.00 | 582.52 | 1,334 |
| 2022-12-08 | 699.00 | 700.00 | 693.00 | 698.00 | 579.20 | 482 |
| 2022-12-07 | 699.00 | 700.00 | 690.00 | 699.00 | 580.03 | 145 |
| 2022-12-06 | 716.00 | 720.00 | 692.00 | 700.00 | 580.86 | 698 |
| 2022-12-05 | 708.00 | 734.00 | 705.00 | 715.00 | 593.31 | 544 |
| 2022-12-02 | 708.00 | 710.00 | 695.00 | 705.00 | 585.01 | 1,797 |
| 2022-12-01 | 690.00 | 710.00 | 683.00 | 708.00 | 587.50 | 1,567 |
| 2022-11-30 | 655.00 | 678.00 | 650.00 | 678.00 | 562.61 | 772 |
| 2022-11-29 | 658.00 | 658.00 | 643.00 | 655.00 | 543.52 | 1,367 |
| 2022-11-28 | 656.00 | 659.00 | 644.00 | 655.00 | 543.52 | 597 |
| 2022-11-25 | 650.00 | 655.00 | 644.00 | 650.00 | 539.37 | 1,034 |
| 2022-11-24 | 660.00 | 664.00 | 615.00 | 649.00 | 538.54 | 3,474 |
| 2022-11-23 | 648.00 | 664.00 | 647.00 | 660.00 | 547.67 | 629 |
| 2022-11-22 | 650.00 | 662.00 | 647.00 | 650.00 | 539.37 | 605 |
| 2022-11-21 | 649.00 | 660.00 | 633.00 | 660.00 | 547.67 | 319 |
| 2022-11-18 | 636.00 | 652.00 | 636.00 | 652.00 | 541.03 | 168 |
| 2022-11-17 | 628.00 | 645.00 | 620.00 | 636.00 | 527.75 | 325 |
| 2022-11-16 | 655.00 | 656.00 | 632.00 | 639.00 | 530.24 | 504 |
| 2022-11-15 | 660.00 | 662.00 | 642.00 | 655.00 | 543.52 | 505 |
| 2022-11-14 | 653.00 | 674.00 | 646.00 | 658.00 | 546.01 | 749 |
| 2022-11-10 | 645.00 | 645.00 | 602.00 | 643.00 | 533.56 | 936 |
| 2022-11-09 | 633.00 | 649.00 | 627.00 | 649.00 | 538.54 | 400 |
| 2022-11-08 | 629.00 | 638.00 | 610.00 | 617.00 | 511.99 | 290 |
| 2022-11-07 | 650.00 | 650.00 | 621.00 | 635.00 | 526.92 | 303 |
| 2022-11-04 | 625.00 | 650.00 | 625.00 | 645.00 | 535.22 | 697 |
| 2022-11-03 | 610.00 | 641.00 | 604.00 | 623.00 | 516.97 | 139 |
| 2022-11-02 | 600.00 | 620.00 | 596.00 | 620.00 | 514.48 | 341 |
| 2022-10-31 | 607.00 | 609.00 | 595.00 | 609.00 | 505.35 | 307 |
| 2022-10-28 | 600.00 | 610.00 | 598.00 | 609.00 | 505.35 | 111 |
| 2022-10-27 | 591.00 | 605.00 | 585.00 | 598.00 | 496.22 | 200 |
| 2022-10-26 | 603.00 | 610.00 | 560.00 | 590.00 | 489.58 | 4,388 |
| 2022-10-25 | 606.00 | 610.00 | 603.00 | 610.00 | 506.18 | 91 |
| 2022-10-24 | 608.00 | 620.00 | 594.00 | 606.00 | 502.86 | 1,763 |
| 2022-10-21 | 595.00 | 607.00 | 595.00 | 605.00 | 502.03 | 382 |
| 2022-10-20 | 622.00 | 622.00 | 585.00 | 607.00 | 503.69 | 1,411 |
| 2022-10-19 | 623.00 | 645.00 | 601.00 | 613.00 | 508.67 | 1,405 |
| 2022-10-18 | 614.00 | 635.00 | 613.00 | 632.00 | 524.44 | 508 |
| 2022-10-17 | 621.00 | 625.00 | 594.00 | 608.00 | 504.52 | 493 |
| 2022-10-14 | 617.00 | 623.00 | 610.00 | 617.00 | 511.99 | 68 |
| 2022-10-13 | 618.00 | 620.00 | 606.00 | 610.00 | 506.18 | 526 |
| 2022-10-12 | 613.00 | 625.00 | 600.00 | 616.00 | 511.16 | 718 |
| 2022-10-11 | 604.00 | 610.00 | 583.00 | 610.00 | 506.18 | 359 |
| 2022-10-10 | 602.00 | 615.00 | 601.00 | 610.00 | 506.18 | 365 |
| 2022-10-07 | 608.00 | 608.00 | 570.00 | 606.00 | 502.86 | 1,350 |
| 2022-10-06 | 600.00 | 603.00 | 591.00 | 600.00 | 497.88 | 180 |
| 2022-10-05 | 616.00 | 623.00 | 572.00 | 600.00 | 497.88 | 1,341 |
| 2022-10-04 | 608.00 | 617.00 | 594.00 | 602.00 | 499.54 | 168 |
| 2022-10-03 | 602.00 | 609.00 | 590.00 | 608.00 | 504.52 | 428 |
| 2022-09-30 | 600.00 | 617.00 | 600.00 | 608.00 | 504.52 | 218 |
| 2022-09-29 | 611.00 | 637.00 | 590.00 | 598.00 | 496.22 | 1,314 |
| 2022-09-28 | 605.00 | 611.00 | 591.00 | 611.00 | 507.01 | 332 |
| 2022-09-27 | 613.00 | 613.00 | 605.00 | 613.00 | 508.67 | 86 |
| 2022-09-26 | 610.00 | 617.00 | 575.00 | 617.00 | 511.99 | 527 |
| 2022-09-23 | 597.00 | 619.00 | 590.00 | 619.00 | 513.65 | 907 |
| 2022-09-22 | 586.00 | 599.00 | 571.00 | 595.00 | 493.73 | 426 |
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.