Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 455.00 | 459.00 | 431.00 | 438.00 | 404.12 | 1,793 |
| 2025-08-06 | 460.00 | 460.00 | 441.00 | 454.00 | 418.88 | 1,534 |
| 2025-08-05 | 465.00 | 469.00 | 453.00 | 460.00 | 424.42 | 1,979 |
| 2025-08-04 | 490.00 | 498.00 | 456.00 | 465.00 | 429.03 | 6,410 |
| 2025-08-01 | 495.00 | 520.00 | 490.00 | 490.00 | 452.10 | 3,346 |
| 2025-07-31 | 500.00 | 506.00 | 490.00 | 495.00 | 456.71 | 1,559 |
| 2025-07-30 | 500.00 | 504.00 | 488.00 | 500.00 | 461.32 | 3,673 |
| 2025-07-29 | 488.00 | 518.00 | 487.00 | 499.00 | 460.40 | 8,140 |
| 2025-07-28 | 464.00 | 490.00 | 457.00 | 487.00 | 449.33 | 2,020 |
| 2025-07-25 | 478.00 | 478.00 | 455.00 | 461.00 | 425.34 | 1,305 |
| 2025-07-24 | 489.00 | 495.00 | 480.00 | 480.00 | 442.87 | 786 |
| 2025-07-23 | 489.00 | 490.00 | 475.00 | 490.00 | 452.10 | 228 |
| 2025-07-22 | 490.00 | 490.00 | 482.00 | 486.00 | 448.41 | 229 |
| 2025-07-21 | 481.00 | 492.00 | 481.00 | 488.00 | 450.25 | 1,125 |
| 2025-07-18 | 465.00 | 481.00 | 465.00 | 479.00 | 441.95 | 899 |
| 2025-07-17 | 461.00 | 472.00 | 460.00 | 465.00 | 429.03 | 473 |
| 2025-07-16 | 458.00 | 473.00 | 458.00 | 466.00 | 429.95 | 1,256 |
| 2025-07-15 | 459.00 | 460.00 | 449.00 | 457.00 | 421.65 | 618 |
| 2025-07-14 | 460.00 | 466.00 | 449.00 | 460.00 | 424.42 | 948 |
| 2025-07-11 | 464.00 | 465.00 | 455.00 | 460.00 | 424.42 | 275 |
| 2025-07-10 | 456.00 | 468.00 | 451.00 | 465.00 | 429.03 | 447 |
| 2025-07-09 | 458.00 | 458.00 | 447.00 | 454.00 | 418.88 | 285 |
| 2025-07-08 | 463.00 | 470.00 | 445.00 | 456.00 | 420.73 | 806 |
| 2025-07-07 | 459.00 | 474.00 | 455.00 | 456.00 | 420.73 | 832 |
| 2025-07-04 | 447.00 | 460.00 | 443.00 | 459.00 | 423.50 | 669 |
| 2025-07-03 | 442.00 | 460.00 | 442.00 | 454.00 | 418.88 | 345 |
| 2025-07-02 | 447.00 | 460.00 | 442.00 | 444.00 | 409.66 | 183 |
| 2025-07-01 | 459.00 | 459.00 | 440.00 | 452.00 | 417.04 | 476 |
| 2025-06-30 | 455.00 | 459.00 | 446.00 | 454.00 | 418.88 | 481 |
| 2025-06-27 | 430.00 | 465.00 | 430.00 | 454.00 | 418.88 | 1,331 |
| 2025-06-26 | 429.00 | 432.00 | 420.00 | 432.00 | 398.58 | 326 |
| 2025-06-25 | 423.00 | 430.00 | 421.00 | 430.00 | 396.74 | 158 |
| 2025-06-24 | 423.00 | 430.00 | 420.00 | 424.00 | 391.20 | 181 |
| 2025-06-23 | 438.00 | 438.00 | 420.00 | 423.00 | 390.28 | 699 |
| 2025-06-20 | 424.00 | 439.00 | 416.00 | 438.00 | 404.12 | 878 |
| 2025-06-18 | 415.00 | 432.00 | 411.00 | 432.00 | 388.24 | 1,013 |
| 2025-06-17 | 416.00 | 417.00 | 407.00 | 415.00 | 372.96 | 192 |
| 2025-06-16 | 398.00 | 416.00 | 386.00 | 410.00 | 368.47 | 708 |
| 2025-06-13 | 396.00 | 401.00 | 386.00 | 397.00 | 356.78 | 1,017 |
| 2025-06-12 | 406.00 | 410.00 | 392.00 | 404.00 | 363.07 | 609 |
| 2025-06-11 | 414.00 | 417.00 | 406.00 | 407.00 | 365.77 | 396 |
| 2025-06-10 | 414.00 | 428.00 | 408.00 | 413.00 | 371.16 | 324 |
| 2025-06-09 | 421.00 | 424.00 | 408.00 | 411.00 | 369.36 | 515 |
| 2025-06-06 | 437.00 | 437.00 | 412.00 | 418.00 | 375.66 | 1,310 |
| 2025-06-05 | 434.00 | 440.00 | 429.00 | 437.00 | 392.73 | 271 |
| 2025-06-04 | 420.00 | 433.00 | 418.00 | 433.00 | 389.14 | 1,381 |
| 2025-06-03 | 428.00 | 430.00 | 411.00 | 418.00 | 375.66 | 190 |
| 2025-06-02 | 406.00 | 435.00 | 406.00 | 420.00 | 377.45 | 743 |
| 2025-05-30 | 420.00 | 420.00 | 414.00 | 414.00 | 372.06 | 1,163 |
| 2025-05-29 | 434.00 | 434.00 | 423.00 | 423.00 | 380.15 | 237 |
| 2025-05-28 | 436.00 | 446.00 | 427.00 | 434.00 | 390.03 | 1,104 |
| 2025-05-27 | 420.00 | 436.00 | 408.00 | 436.00 | 391.83 | 1,161 |
| 2025-05-26 | 434.00 | 435.00 | 413.00 | 420.00 | 377.45 | 619 |
| 2025-05-23 | 430.00 | 430.00 | 401.00 | 427.00 | 383.74 | 1,470 |
| 2025-05-22 | 438.00 | 438.00 | 420.00 | 429.00 | 385.54 | 666 |
| 2025-05-21 | 445.00 | 448.00 | 428.00 | 439.00 | 394.53 | 698 |
| 2025-05-20 | 450.00 | 450.00 | 425.00 | 437.00 | 392.73 | 3,890 |
| 2025-05-19 | 410.00 | 447.00 | 410.00 | 445.00 | 399.92 | 4,380 |
| 2025-05-16 | 380.00 | 418.00 | 380.00 | 403.00 | 362.18 | 4,562 |
| 2025-05-15 | 377.00 | 379.00 | 371.00 | 379.00 | 340.61 | 641 |
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.