Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 588.00 | 600.00 | 564.00 | 600.00 | 497.88 | 883 |
| 2022-09-20 | 603.00 | 605.00 | 552.00 | 596.00 | 494.56 | 1,250 |
| 2022-09-19 | 607.00 | 607.00 | 591.00 | 604.00 | 501.20 | 1,077 |
| 2022-09-16 | 609.00 | 609.00 | 597.00 | 607.00 | 503.69 | 65 |
| 2022-09-15 | 609.00 | 610.00 | 596.00 | 596.00 | 494.56 | 69 |
| 2022-09-14 | 601.00 | 611.00 | 600.00 | 610.00 | 506.18 | 77 |
| 2022-09-13 | 621.00 | 636.00 | 603.00 | 612.00 | 507.84 | 1,400 |
| 2022-09-12 | 631.00 | 642.00 | 615.00 | 620.00 | 514.48 | 180 |
| 2022-09-09 | 647.00 | 650.00 | 638.00 | 640.00 | 531.07 | 108 |
| 2022-09-08 | 658.00 | 659.00 | 633.00 | 646.00 | 536.05 | 357 |
| 2022-09-07 | 639.00 | 655.00 | 631.00 | 655.00 | 543.52 | 286 |
| 2022-09-06 | 623.00 | 649.00 | 623.00 | 649.00 | 538.54 | 1,342 |
| 2022-09-05 | 630.00 | 632.00 | 620.00 | 626.00 | 519.46 | 143 |
| 2022-09-02 | 604.00 | 645.00 | 604.00 | 632.00 | 524.44 | 472 |
| 2022-09-01 | 600.00 | 611.00 | 600.00 | 604.00 | 501.20 | 514 |
| 2022-08-31 | 590.00 | 598.00 | 590.00 | 598.00 | 496.22 | 343 |
| 2022-08-30 | 610.00 | 619.00 | 572.00 | 590.00 | 489.58 | 3,047 |
| 2022-08-29 | 612.00 | 612.00 | 570.00 | 610.00 | 506.18 | 828 |
| 2022-08-26 | 607.00 | 618.00 | 601.00 | 609.00 | 505.35 | 143 |
| 2022-08-25 | 620.00 | 639.00 | 608.00 | 608.00 | 504.52 | 164 |
| 2022-08-24 | 621.00 | 633.00 | 605.00 | 620.00 | 514.48 | 425 |
| 2022-08-23 | 625.00 | 637.00 | 622.00 | 632.00 | 524.44 | 328 |
| 2022-08-22 | 662.00 | 668.00 | 622.00 | 622.00 | 516.14 | 293 |
| 2022-08-19 | 675.00 | 675.00 | 658.00 | 660.00 | 547.67 | 83 |
| 2022-08-18 | 657.00 | 675.00 | 651.00 | 660.00 | 547.67 | 205 |
| 2022-08-17 | 650.00 | 672.00 | 645.00 | 658.00 | 546.01 | 513 |
| 2022-08-16 | 645.00 | 649.00 | 630.00 | 634.00 | 526.09 | 192 |
| 2022-08-12 | 668.00 | 668.00 | 642.00 | 644.00 | 534.39 | 492 |
| 2022-08-11 | 616.00 | 673.00 | 616.00 | 660.00 | 547.67 | 463 |
| 2022-08-10 | 647.00 | 647.00 | 614.00 | 629.00 | 521.95 | 416 |
| 2022-08-09 | 650.00 | 660.00 | 630.00 | 644.00 | 534.39 | 674 |
| 2022-08-08 | 678.00 | 678.00 | 638.00 | 640.00 | 531.07 | 1,242 |
| 2022-08-05 | 675.00 | 687.00 | 670.00 | 679.00 | 563.44 | 617 |
| 2022-08-04 | 698.00 | 698.00 | 661.00 | 675.00 | 560.12 | 413 |
| 2022-08-03 | 647.00 | 713.00 | 644.00 | 690.00 | 572.56 | 1,976 |
| 2022-08-02 | 614.00 | 647.00 | 614.00 | 647.00 | 536.88 | 680 |
| 2022-08-01 | 615.00 | 615.00 | 598.00 | 613.00 | 508.67 | 165 |
| 2022-07-29 | 594.00 | 615.00 | 583.00 | 615.00 | 510.33 | 401 |
| 2022-07-28 | 589.00 | 591.00 | 581.00 | 582.00 | 482.95 | 113 |
| 2022-07-27 | 570.00 | 585.00 | 570.00 | 583.00 | 483.77 | 340 |
| 2022-07-26 | 622.00 | 622.00 | 561.00 | 563.00 | 467.18 | 807 |
| 2022-07-25 | 625.00 | 629.00 | 615.00 | 615.00 | 510.33 | 2,663 |
| 2022-07-22 | 592.00 | 635.00 | 585.00 | 625.00 | 518.63 | 526 |
| 2022-07-21 | 570.00 | 588.00 | 570.00 | 588.00 | 487.92 | 2,638 |
| 2022-07-20 | 586.00 | 586.00 | 568.00 | 574.00 | 476.31 | 235 |
| 2022-07-19 | 579.00 | 588.00 | 570.00 | 577.00 | 478.80 | 1,185 |
| 2022-07-18 | 578.00 | 584.00 | 560.00 | 574.00 | 476.31 | 1,297 |
| 2022-07-15 | 540.00 | 582.00 | 539.00 | 573.00 | 475.48 | 1,230 |
| 2022-07-14 | 539.00 | 542.00 | 525.00 | 534.00 | 443.11 | 771 |
| 2022-07-13 | 513.00 | 538.00 | 501.00 | 538.00 | 446.43 | 1,082 |
| 2022-07-12 | 520.00 | 524.00 | 480.00 | 514.00 | 426.52 | 5,662 |
| 2022-07-11 | 489.00 | 545.00 | 475.00 | 520.00 | 431.50 | 4,906 |
| 2022-07-08 | 452.00 | 489.00 | 452.00 | 489.00 | 405.77 | 3,113 |
| 2022-07-07 | 443.00 | 452.50 | 440.50 | 449.50 | 373.00 | 934 |
| 2022-07-06 | 447.00 | 456.00 | 443.50 | 447.00 | 370.92 | 616 |
| 2022-07-05 | 469.00 | 469.00 | 443.50 | 447.50 | 371.34 | 621 |
| 2022-07-04 | 470.00 | 470.00 | 460.00 | 463.00 | 384.20 | 439 |
| 2022-07-01 | 470.00 | 477.50 | 462.00 | 470.00 | 390.01 | 347 |
| 2022-06-30 | 480.00 | 486.00 | 478.00 | 478.00 | 396.65 | 478 |
| 2022-06-29 | 486.00 | 487.50 | 480.00 | 486.50 | 403.70 | 280 |
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.