Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CSR.WAR stock page

Caspar historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-167.7007.7007.7007.7007.4032
2024-08-147.7007.7007.7007.7007.4032
2024-08-137.7007.7007.7007.7007.4032
2024-08-128.5508.5507.7007.7007.40367
2024-08-098.5508.5508.5508.5508.2212
2024-08-088.5508.5508.5508.5508.2212
2024-08-078.5508.5508.5508.5508.2213
2024-08-068.4508.4508.0008.0007.69232
2024-08-058.5508.5508.0008.0007.6923,224
2024-08-028.0508.5508.0508.5508.221174
2024-08-018.0508.3508.0508.3508.0287
2024-07-318.0508.5508.0508.5508.2213
2024-07-308.6508.6508.2508.5508.221381
2024-07-298.6508.6508.6508.6508.3172
2024-07-268.5508.5508.5508.5508.2212
2024-07-258.6508.6508.2508.5508.221104
2024-07-248.6508.6508.5508.5508.221152
2024-07-238.6508.6508.6508.6508.3172
2024-07-228.6508.6508.6508.6508.3172
2024-07-198.6508.6508.6508.6508.3172
2024-07-188.6508.6508.2508.5508.22192
2024-07-178.3008.3008.3008.3007.980129
2024-07-168.3008.3008.3008.3007.9802
2024-07-158.3008.3008.3008.3007.98027
2024-07-128.6508.6508.6508.6508.3172
2024-07-118.5008.5008.3508.5008.17343
2024-07-108.3008.6508.3008.5008.17322
2024-07-098.3008.5508.3008.5508.2214
2024-07-088.2508.5508.2508.5508.2213
2024-07-058.3508.5508.3508.5508.019235
2024-07-048.3008.5508.3008.5508.019399
2024-07-038.4008.5508.4008.5508.019134
2024-07-028.4008.5508.4008.5508.01958
2024-07-018.5008.5508.4008.5508.019226
2024-06-288.5508.5508.5508.5508.0192
2024-06-278.1508.5508.1508.5508.01954
2024-06-268.2508.4008.2508.4007.8784
2024-06-258.5508.5508.5508.5508.0194
2024-06-248.5008.5508.2508.5508.01963
2024-06-218.5508.5508.5008.5007.97247
2024-06-208.6508.6508.6508.6508.1122
2024-06-198.6008.6008.2508.2507.737154
2024-06-188.6008.6008.6008.6008.0662
2024-06-178.7508.7508.3508.3507.8316
2024-06-148.4008.4008.4008.4007.87830
2024-06-138.4008.4008.4008.4007.8782
2024-06-128.4008.4008.4008.4007.8782
2024-06-118.8008.8008.8008.8008.2532
2024-06-109.3009.3009.3009.3008.7223
2024-06-078.7008.7008.7008.7008.1592
2024-06-068.7008.7008.7008.7008.1592
2024-06-058.2508.7008.2008.7008.15911,227
2024-06-048.2508.2508.2008.2507.73731
2024-06-038.3008.3008.3008.3007.7844
2024-05-318.0008.3008.0008.3007.7844
2024-05-298.2508.3008.2008.3007.784156
2024-05-288.2508.2508.0008.2507.73710,163
2024-05-278.2508.2508.2508.2507.7372
2024-05-248.2508.2508.2508.2507.7372
2024-05-238.0008.2508.0008.2507.7373
← NewerPage 10 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-010.1300 PLN
2025-07-040.1000 PLN
2024-07-080.2100 PLN
2023-06-260.5600 PLN
2022-07-060.6800 PLN
2021-06-308.7900 PLN
2020-11-271.0600 PLN
2020-06-221.7400 PLN
2019-07-010.6800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.