Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 720.00 | 728.00 | 716.00 | 716.00 | 568.49 | 185 |
| 2022-03-29 | 729.00 | 735.00 | 714.00 | 716.00 | 568.49 | 318 |
| 2022-03-28 | 738.00 | 738.00 | 713.00 | 730.00 | 579.60 | 309 |
| 2022-03-25 | 721.00 | 738.00 | 721.00 | 738.00 | 585.96 | 241 |
| 2022-03-24 | 710.00 | 729.00 | 700.00 | 729.00 | 578.81 | 228 |
| 2022-03-23 | 722.00 | 738.00 | 710.00 | 710.00 | 563.72 | 1,164 |
| 2022-03-22 | 710.00 | 730.00 | 701.00 | 720.00 | 571.66 | 616 |
| 2022-03-21 | 693.00 | 712.00 | 687.00 | 712.00 | 565.31 | 315 |
| 2022-03-18 | 706.00 | 716.00 | 690.00 | 700.00 | 555.78 | 478 |
| 2022-03-17 | 700.00 | 714.00 | 681.00 | 714.00 | 566.90 | 521 |
| 2022-03-16 | 699.00 | 718.00 | 680.00 | 696.00 | 552.61 | 1,379 |
| 2022-03-15 | 695.00 | 700.00 | 668.00 | 700.00 | 555.78 | 455 |
| 2022-03-14 | 698.00 | 703.00 | 684.00 | 688.00 | 546.26 | 328 |
| 2022-03-11 | 691.00 | 700.00 | 688.00 | 698.00 | 554.20 | 667 |
| 2022-03-10 | 692.00 | 710.00 | 683.00 | 691.00 | 548.64 | 599 |
| 2022-03-09 | 670.00 | 694.00 | 668.00 | 690.00 | 547.84 | 1,270 |
| 2022-03-08 | 652.00 | 684.00 | 643.00 | 644.00 | 511.32 | 1,273 |
| 2022-03-07 | 680.00 | 690.00 | 632.00 | 668.00 | 530.38 | 2,220 |
| 2022-03-04 | 720.00 | 720.00 | 681.00 | 694.00 | 551.02 | 1,003 |
| 2022-03-03 | 731.00 | 734.00 | 720.00 | 728.00 | 578.02 | 325 |
| 2022-03-02 | 741.00 | 741.00 | 712.00 | 731.00 | 580.40 | 928 |
| 2022-03-01 | 775.00 | 776.00 | 740.00 | 745.00 | 591.51 | 261 |
| 2022-02-28 | 749.00 | 779.00 | 730.00 | 770.00 | 611.36 | 1,127 |
| 2022-02-25 | 726.00 | 758.00 | 715.00 | 754.00 | 598.66 | 2,414 |
| 2022-02-24 | 730.00 | 765.00 | 690.00 | 726.00 | 576.43 | 3,446 |
| 2022-02-23 | 796.00 | 810.00 | 772.00 | 772.00 | 612.95 | 2,398 |
| 2022-02-22 | 725.00 | 792.00 | 725.00 | 789.00 | 626.45 | 1,204 |
| 2022-02-21 | 752.00 | 758.00 | 726.00 | 739.00 | 586.75 | 1,918 |
| 2022-02-18 | 775.00 | 782.00 | 750.00 | 750.00 | 595.48 | 1,768 |
| 2022-02-17 | 806.00 | 810.00 | 777.00 | 777.00 | 616.92 | 1,135 |
| 2022-02-16 | 815.00 | 818.00 | 798.00 | 805.00 | 639.15 | 1,425 |
| 2022-02-15 | 780.00 | 816.00 | 772.00 | 808.00 | 641.53 | 904 |
| 2022-02-14 | 798.00 | 803.00 | 768.00 | 783.00 | 621.68 | 1,486 |
| 2022-02-11 | 806.00 | 817.00 | 796.00 | 809.00 | 642.33 | 580 |
| 2022-02-10 | 807.00 | 810.00 | 793.00 | 807.00 | 640.74 | 793 |
| 2022-02-09 | 780.00 | 813.00 | 779.00 | 807.00 | 640.74 | 706 |
| 2022-02-08 | 788.00 | 798.00 | 784.00 | 794.00 | 630.42 | 651 |
| 2022-02-07 | 795.00 | 800.00 | 779.00 | 789.00 | 626.45 | 672 |
| 2022-02-04 | 818.00 | 819.00 | 777.00 | 795.00 | 631.21 | 1,073 |
| 2022-02-03 | 801.00 | 837.00 | 790.00 | 810.00 | 643.12 | 1,045 |
| 2022-02-02 | 792.00 | 809.00 | 789.00 | 795.00 | 631.21 | 920 |
| 2022-02-01 | 785.00 | 810.00 | 776.00 | 790.00 | 627.24 | 2,429 |
| 2022-01-31 | 750.00 | 786.00 | 750.00 | 774.00 | 614.54 | 1,182 |
| 2022-01-28 | 750.00 | 754.00 | 743.00 | 750.00 | 595.48 | 389 |
| 2022-01-27 | 760.00 | 760.00 | 740.00 | 753.00 | 597.87 | 1,152 |
| 2022-01-26 | 766.00 | 788.00 | 761.00 | 770.00 | 611.36 | 1,581 |
| 2022-01-25 | 765.00 | 789.00 | 762.00 | 769.00 | 610.57 | 1,767 |
| 2022-01-24 | 800.00 | 808.00 | 745.00 | 762.00 | 605.01 | 6,074 |
| 2022-01-21 | 820.00 | 820.00 | 791.00 | 801.00 | 635.98 | 799 |
| 2022-01-20 | 830.00 | 840.00 | 820.00 | 821.00 | 651.86 | 801 |
| 2022-01-19 | 854.00 | 858.00 | 830.00 | 840.00 | 666.94 | 1,874 |
| 2022-01-18 | 844.00 | 872.00 | 830.00 | 859.00 | 682.03 | 1,635 |
| 2022-01-17 | 840.00 | 847.00 | 829.00 | 844.00 | 670.12 | 1,844 |
| 2022-01-14 | 843.00 | 852.00 | 836.00 | 845.00 | 670.91 | 461 |
| 2022-01-13 | 843.00 | 854.00 | 824.00 | 843.00 | 669.32 | 1,574 |
| 2022-01-12 | 850.00 | 858.00 | 835.00 | 843.00 | 669.32 | 1,845 |
| 2022-01-11 | 836.00 | 848.00 | 832.00 | 846.00 | 671.71 | 1,957 |
| 2022-01-10 | 808.00 | 843.00 | 808.00 | 830.00 | 659.00 | 2,804 |
| 2022-01-07 | 792.00 | 806.00 | 785.00 | 804.00 | 638.36 | 443 |
| 2022-01-05 | 800.00 | 800.00 | 788.00 | 793.00 | 629.62 | 211 |
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.