Caspar historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	8.300	8.300	8.100	8.300	7.784	2,952
2024-05-21	8.950	8.950	8.450	8.500	7.972	101
2024-05-20	8.300	8.400	8.300	8.400	7.878	2,362
2024-05-17	8.950	8.950	8.950	8.950	8.394	2
2024-05-16	8.850	8.850	8.500	8.500	7.972	1,842
2024-05-15	8.950	8.950	8.950	8.950	8.394	2
2024-05-14	8.850	8.850	8.850	8.850	8.300	1
2024-05-13	8.950	8.950	8.850	8.850	8.300	10
2024-05-10	8.950	8.950	8.950	8.950	8.394	2
2024-05-09	8.950	8.950	8.950	8.950	8.394	2
2024-05-08	8.900	8.950	8.850	8.950	8.394	10
2024-05-07	8.950	8.950	8.750	8.900	8.347	80
2024-05-06	8.250	9.000	8.250	9.000	8.441	1,531
2024-05-02	8.250	8.250	8.250	8.250	7.737	2
2024-04-30	8.250	8.250	8.250	8.250	7.737	2
2024-04-29	8.250	8.350	8.250	8.350	7.831	4
2024-04-26	8.250	8.350	8.250	8.350	7.831	5
2024-04-25	8.250	8.350	8.250	8.350	7.831	4
2024-04-24	8.250	8.350	8.250	8.350	7.831	4
2024-04-23	8.350	8.350	8.350	8.350	7.831	24
2024-04-22	8.550	8.550	8.350	8.350	7.831	1,527
2024-04-19	9.100	9.100	8.600	8.600	8.066	1,795
2024-04-18	9.150	9.150	9.150	9.150	8.581	2
2024-04-17	9.300	9.300	9.300	9.300	8.722	2
2024-04-16	8.800	9.050	8.800	9.050	8.488	16
2024-04-15	9.300	9.300	8.750	8.750	8.206	7
2024-04-12	8.900	8.900	8.900	8.900	8.347	2
2024-04-11	8.900	8.900	8.900	8.900	8.347	24
2024-04-10	8.600	8.600	8.600	8.600	8.066	500
2024-04-09	8.600	8.600	8.600	8.600	8.066	2
2024-04-08	8.600	8.600	8.600	8.600	8.066	2
2024-04-05	8.750	8.750	8.750	8.750	8.206	45
2024-04-04	9.000	9.000	8.700	8.750	8.206	536
2024-04-03	9.000	9.000	9.000	9.000	8.441	2
2024-04-02	9.000	9.000	9.000	9.000	8.441	4
2024-03-28	9.000	9.000	9.000	9.000	8.441	2
2024-03-27	9.000	9.000	9.000	9.000	8.441	2
2024-03-26	9.050	9.050	9.050	9.050	8.488	2
2024-03-25	9.000	9.050	9.000	9.050	8.488	3
2024-03-22	9.100	9.100	9.100	9.100	8.534	12
2024-03-21	9.100	9.100	9.100	9.100	8.534	2
2024-03-20	9.100	9.100	9.100	9.100	8.534	4
2024-03-19	8.600	8.950	8.600	8.950	8.394	4
2024-03-18	9.000	9.050	9.000	9.050	8.488	238
2024-03-15	9.000	9.000	9.000	9.000	8.441	2
2024-03-14	9.000	9.000	8.800	9.000	8.441	393
2024-03-13	9.000	9.000	9.000	9.000	8.441	4
2024-03-12	9.000	9.000	9.000	9.000	8.441	2
2024-03-11	8.800	9.000	8.800	9.000	8.441	4
2024-03-08	8.800	8.800	8.800	8.800	8.253	2
2024-03-07	9.000	9.000	9.000	9.000	8.441	23
2024-03-06	9.300	9.300	8.950	9.000	8.441	1,853
2024-03-05	9.300	9.300	9.300	9.300	8.722	247
2024-03-04	9.300	9.300	9.300	9.300	8.722	2
2024-03-01	9.300	9.300	9.300	9.300	8.722	28
2024-02-29	9.300	9.300	9.300	9.300	8.722	2
2024-02-28	9.300	9.300	9.000	9.100	8.534	75
2024-02-27	9.300	9.300	9.300	9.300	8.722	2
2024-02-26	9.300	9.300	9.300	9.300	8.722	2
2024-02-23	9.300	9.300	9.300	9.300	8.722	2

← NewerPage 11 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1300 PLN
2025-07-04	0.1000 PLN
2024-07-08	0.2100 PLN
2023-06-26	0.5600 PLN
2022-07-06	0.6800 PLN
2021-06-30	8.7900 PLN
2020-11-27	1.0600 PLN
2020-06-22	1.7400 PLN
2019-07-01	0.6800 PLN

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