Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 800.00 | 809.00 | 796.00 | 802.00 | 636.77 | 3,206 |
| 2022-01-03 | 795.00 | 822.00 | 795.00 | 799.00 | 634.39 | 1,391 |
| 2021-12-30 | 768.00 | 795.00 | 761.00 | 795.00 | 631.21 | 659 |
| 2021-12-29 | 745.00 | 770.00 | 739.00 | 770.00 | 611.36 | 620 |
| 2021-12-28 | 750.00 | 756.00 | 732.00 | 747.00 | 593.10 | 2,409 |
| 2021-12-27 | 770.00 | 770.00 | 745.00 | 750.00 | 595.48 | 1,173 |
| 2021-12-23 | 758.00 | 770.00 | 724.00 | 770.00 | 611.36 | 4,803 |
| 2021-12-22 | 770.00 | 770.00 | 754.00 | 758.00 | 601.84 | 658 |
| 2021-12-21 | 758.00 | 770.00 | 735.00 | 770.00 | 611.36 | 1,124 |
| 2021-12-20 | 740.00 | 758.00 | 730.00 | 758.00 | 601.84 | 1,267 |
| 2021-12-17 | 761.00 | 766.00 | 735.00 | 750.00 | 595.48 | 821 |
| 2021-12-16 | 750.00 | 775.00 | 750.00 | 760.00 | 603.42 | 787 |
| 2021-12-15 | 787.00 | 790.00 | 741.00 | 764.00 | 606.60 | 1,600 |
| 2021-12-14 | 790.00 | 800.00 | 756.00 | 787.00 | 624.86 | 1,139 |
| 2021-12-13 | 772.00 | 794.00 | 749.00 | 794.00 | 630.42 | 1,016 |
| 2021-12-10 | 789.00 | 789.00 | 758.00 | 767.00 | 608.98 | 1,096 |
| 2021-12-09 | 806.00 | 806.00 | 787.00 | 789.00 | 626.45 | 889 |
| 2021-12-08 | 797.00 | 804.00 | 793.00 | 795.00 | 631.21 | 480 |
| 2021-12-07 | 810.00 | 813.00 | 796.00 | 800.00 | 635.18 | 711 |
| 2021-12-06 | 810.00 | 815.00 | 800.00 | 810.00 | 643.12 | 856 |
| 2021-12-03 | 800.00 | 810.00 | 792.00 | 810.00 | 643.12 | 1,615 |
| 2021-12-02 | 794.00 | 804.00 | 785.00 | 799.00 | 634.39 | 851 |
| 2021-12-01 | 782.00 | 794.00 | 778.00 | 794.00 | 630.42 | 527 |
| 2021-11-30 | 785.00 | 789.00 | 770.00 | 778.00 | 617.71 | 820 |
| 2021-11-29 | 775.00 | 793.00 | 760.00 | 793.00 | 629.62 | 761 |
| 2021-11-26 | 779.00 | 779.00 | 754.00 | 775.00 | 615.33 | 1,250 |
| 2021-11-25 | 790.00 | 794.00 | 766.00 | 794.00 | 630.42 | 806 |
| 2021-11-24 | 778.00 | 790.00 | 754.00 | 790.00 | 627.24 | 915 |
| 2021-11-23 | 788.00 | 788.00 | 726.00 | 778.00 | 617.71 | 3,324 |
| 2021-11-22 | 787.00 | 816.00 | 772.00 | 792.00 | 628.83 | 1,096 |
| 2021-11-19 | 820.00 | 827.00 | 787.00 | 787.00 | 624.86 | 868 |
| 2021-11-18 | 765.00 | 820.00 | 737.00 | 819.00 | 650.27 | 3,041 |
| 2021-11-17 | 770.00 | 786.00 | 761.00 | 764.00 | 606.60 | 728 |
| 2021-11-16 | 752.00 | 794.00 | 752.00 | 769.00 | 610.57 | 5,407 |
| 2021-11-15 | 749.00 | 760.00 | 744.00 | 744.00 | 590.72 | 185 |
| 2021-11-12 | 731.00 | 750.00 | 731.00 | 750.00 | 595.48 | 281 |
| 2021-11-10 | 756.00 | 756.00 | 730.00 | 744.00 | 590.72 | 531 |
| 2021-11-09 | 761.00 | 762.00 | 748.00 | 756.00 | 600.25 | 302 |
| 2021-11-08 | 747.00 | 770.00 | 742.00 | 761.00 | 604.22 | 1,228 |
| 2021-11-05 | 725.00 | 748.00 | 722.00 | 748.00 | 593.90 | 2,374 |
| 2021-11-04 | 714.00 | 734.00 | 712.00 | 730.00 | 579.60 | 520 |
| 2021-11-03 | 713.00 | 720.00 | 704.00 | 720.00 | 571.66 | 865 |
| 2021-11-02 | 713.00 | 722.00 | 706.00 | 721.00 | 572.46 | 347 |
| 2021-10-29 | 714.00 | 730.00 | 695.00 | 730.00 | 579.60 | 1,398 |
| 2021-10-28 | 715.00 | 723.00 | 701.00 | 722.00 | 573.25 | 419 |
| 2021-10-27 | 729.00 | 729.00 | 695.00 | 717.00 | 569.28 | 1,107 |
| 2021-10-26 | 725.00 | 728.00 | 717.00 | 727.00 | 577.22 | 694 |
| 2021-10-25 | 734.00 | 734.00 | 714.00 | 730.00 | 579.60 | 515 |
| 2021-10-22 | 728.00 | 734.00 | 708.00 | 734.00 | 582.78 | 617 |
| 2021-10-21 | 702.00 | 730.00 | 702.00 | 728.00 | 578.02 | 1,347 |
| 2021-10-20 | 683.00 | 704.00 | 672.00 | 702.00 | 557.37 | 2,089 |
| 2021-10-19 | 682.00 | 683.00 | 670.00 | 683.00 | 542.29 | 875 |
| 2021-10-18 | 691.00 | 691.00 | 676.00 | 685.00 | 543.87 | 1,253 |
| 2021-10-15 | 699.00 | 699.00 | 682.00 | 694.00 | 551.02 | 676 |
| 2021-10-14 | 700.00 | 705.00 | 677.00 | 700.00 | 555.78 | 1,915 |
← NewerPage 21 of 21 · 1,255 trading days
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.