Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 499.00 | 499.00 | 485.00 | 489.00 | 405.77 | 430 |
| 2022-06-27 | 498.00 | 509.00 | 490.00 | 496.50 | 412.00 | 760 |
| 2022-06-24 | 494.00 | 496.50 | 470.00 | 494.50 | 410.34 | 750 |
| 2022-06-23 | 470.00 | 494.00 | 470.00 | 494.00 | 409.92 | 143 |
| 2022-06-22 | 491.50 | 491.50 | 470.00 | 480.00 | 398.31 | 125 |
| 2022-06-21 | 488.00 | 496.00 | 485.00 | 494.00 | 409.92 | 356 |
| 2022-06-20 | 483.00 | 490.00 | 473.00 | 486.50 | 403.70 | 212 |
| 2022-06-17 | 491.00 | 504.00 | 490.00 | 498.00 | 395.40 | 535 |
| 2022-06-15 | 508.00 | 508.00 | 490.50 | 504.00 | 400.16 | 371 |
| 2022-06-14 | 500.00 | 509.00 | 490.00 | 509.00 | 404.13 | 481 |
| 2022-06-13 | 520.00 | 539.00 | 495.00 | 495.00 | 393.02 | 1,195 |
| 2022-06-10 | 555.00 | 564.00 | 530.00 | 540.00 | 428.75 | 647 |
| 2022-06-09 | 576.00 | 579.00 | 560.00 | 560.00 | 444.63 | 419 |
| 2022-06-08 | 595.00 | 595.00 | 570.00 | 577.00 | 458.13 | 409 |
| 2022-06-07 | 578.00 | 597.00 | 576.00 | 593.00 | 470.83 | 416 |
| 2022-06-06 | 572.00 | 585.00 | 560.00 | 585.00 | 464.48 | 341 |
| 2022-06-03 | 595.00 | 616.00 | 557.00 | 579.00 | 459.71 | 2,073 |
| 2022-06-02 | 643.00 | 650.00 | 607.00 | 607.00 | 481.94 | 420 |
| 2022-06-01 | 658.00 | 658.00 | 633.00 | 640.00 | 508.15 | 180 |
| 2022-05-31 | 616.00 | 657.00 | 616.00 | 650.00 | 516.09 | 710 |
| 2022-05-30 | 581.00 | 637.00 | 581.00 | 636.00 | 504.97 | 835 |
| 2022-05-27 | 585.00 | 605.00 | 568.00 | 592.00 | 470.03 | 336 |
| 2022-05-26 | 575.00 | 596.00 | 556.00 | 596.00 | 473.21 | 522 |
| 2022-05-25 | 586.00 | 586.00 | 556.00 | 580.00 | 460.51 | 663 |
| 2022-05-24 | 614.00 | 614.00 | 585.00 | 588.00 | 466.86 | 418 |
| 2022-05-23 | 605.00 | 636.00 | 602.00 | 614.00 | 487.50 | 436 |
| 2022-05-20 | 580.00 | 607.00 | 572.00 | 606.00 | 481.15 | 601 |
| 2022-05-19 | 590.00 | 590.00 | 574.00 | 582.00 | 462.10 | 145 |
| 2022-05-18 | 582.00 | 603.00 | 575.00 | 600.00 | 476.39 | 2,753 |
| 2022-05-17 | 572.00 | 593.00 | 564.00 | 581.00 | 461.30 | 880 |
| 2022-05-16 | 592.00 | 595.00 | 562.00 | 574.00 | 455.74 | 868 |
| 2022-05-13 | 592.00 | 600.00 | 577.00 | 596.00 | 473.21 | 923 |
| 2022-05-12 | 619.00 | 619.00 | 585.00 | 590.00 | 468.45 | 754 |
| 2022-05-11 | 639.00 | 639.00 | 623.00 | 626.00 | 497.03 | 342 |
| 2022-05-10 | 648.00 | 649.00 | 623.00 | 635.00 | 504.18 | 518 |
| 2022-05-09 | 651.00 | 660.00 | 638.00 | 649.00 | 515.29 | 259 |
| 2022-05-06 | 660.00 | 669.00 | 636.00 | 664.00 | 527.20 | 638 |
| 2022-05-05 | 666.00 | 677.00 | 652.00 | 670.00 | 531.97 | 289 |
| 2022-05-04 | 679.00 | 679.00 | 660.00 | 661.00 | 524.82 | 359 |
| 2022-05-02 | 658.00 | 680.00 | 645.00 | 677.00 | 537.52 | 401 |
| 2022-04-29 | 659.00 | 680.00 | 639.00 | 680.00 | 539.90 | 722 |
| 2022-04-28 | 669.00 | 677.00 | 652.00 | 652.00 | 517.67 | 706 |
| 2022-04-27 | 656.00 | 679.00 | 644.00 | 679.00 | 539.11 | 447 |
| 2022-04-26 | 676.00 | 687.00 | 655.00 | 668.00 | 530.38 | 525 |
| 2022-04-25 | 672.00 | 688.00 | 652.00 | 688.00 | 546.26 | 847 |
| 2022-04-22 | 681.00 | 717.00 | 672.00 | 700.00 | 555.78 | 609 |
| 2022-04-21 | 685.00 | 699.00 | 676.00 | 681.00 | 540.70 | 339 |
| 2022-04-20 | 700.00 | 700.00 | 682.00 | 690.00 | 547.84 | 242 |
| 2022-04-19 | 712.00 | 712.00 | 692.00 | 706.00 | 560.55 | 601 |
| 2022-04-14 | 710.00 | 723.00 | 698.00 | 714.00 | 566.90 | 592 |
| 2022-04-13 | 715.00 | 717.00 | 693.00 | 711.00 | 564.52 | 590 |
| 2022-04-12 | 741.00 | 741.00 | 710.00 | 724.00 | 574.84 | 717 |
| 2022-04-11 | 790.00 | 794.00 | 730.00 | 741.00 | 588.34 | 1,605 |
| 2022-04-08 | 722.00 | 749.00 | 707.00 | 749.00 | 594.69 | 838 |
| 2022-04-07 | 710.00 | 730.00 | 703.00 | 730.00 | 579.60 | 469 |
| 2022-04-06 | 737.00 | 737.00 | 706.00 | 723.00 | 574.05 | 681 |
| 2022-04-05 | 728.00 | 736.00 | 720.00 | 736.00 | 584.37 | 341 |
| 2022-04-04 | 733.00 | 733.00 | 715.00 | 730.00 | 579.60 | 300 |
| 2022-04-01 | 705.00 | 734.00 | 699.00 | 734.00 | 582.78 | 596 |
| 2022-03-31 | 715.00 | 715.00 | 701.00 | 707.00 | 561.34 | 346 |
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.