Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	9.300	9.300	9.300	9.300	8.722	7
2024-02-21	9.300	9.300	9.000	9.300	8.722	452
2024-02-20	9.300	9.300	9.300	9.300	8.722	2
2024-02-19	9.300	9.300	9.300	9.300	8.722	4
2024-02-16	9.300	9.300	9.300	9.300	8.722	2
2024-02-15	9.300	9.300	9.300	9.300	8.722	2
2024-02-14	9.300	9.300	9.300	9.300	8.722	2
2024-02-13	9.300	9.300	9.300	9.300	8.722	4
2024-02-12	9.300	9.300	9.300	9.300	8.722	3
2024-02-09	9.300	9.300	9.300	9.300	8.722	2
2024-02-08	9.300	9.300	9.300	9.300	8.722	2
2024-02-07	9.250	9.250	9.250	9.250	8.675	2
2024-02-06	9.300	9.300	9.250	9.250	8.675	813
2024-02-05	9.300	9.300	9.300	9.300	8.722	2
2024-02-02	9.350	9.350	9.250	9.300	8.722	93
2024-02-01	9.500	9.500	9.500	9.500	8.910	2
2024-01-31	9.550	9.650	9.300	9.400	8.816	237
2024-01-30	9.650	9.650	9.650	9.650	9.050	2
2024-01-29	9.850	9.850	9.300	9.300	8.722	45
2024-01-26	9.600	9.600	9.600	9.600	9.003	2
2024-01-25	9.650	9.650	9.650	9.650	9.050	2
2024-01-24	9.650	9.650	9.650	9.650	9.050	2
2024-01-23	9.650	9.650	9.350	9.400	8.816	258
2024-01-22	10.000	10.000	9.400	9.650	9.050	453
2024-01-19	9.800	9.800	9.800	9.800	9.191	50
2024-01-18	10.100	10.100	9.450	9.800	9.191	254
2024-01-17	9.300	9.450	9.300	9.450	8.863	218
2024-01-16	10.200	10.200	9.200	9.200	8.628	821
2024-01-15	9.500	9.550	9.100	9.550	8.957	1,736
2024-01-12	9.550	9.550	9.550	9.550	8.957	2
2024-01-11	9.350	9.400	9.300	9.400	8.816	1,935
2024-01-10	9.100	9.350	8.950	9.350	8.769	1,837
2024-01-09	9.000	9.000	9.000	9.000	8.441	43
2024-01-08	8.900	9.000	8.900	9.000	8.441	132
2024-01-05	9.500	9.500	8.650	9.000	8.441	102
2024-01-04	9.000	9.000	9.000	9.000	8.441	14
2024-01-03	8.900	9.000	8.850	9.000	8.441	1,002
2024-01-02	8.600	8.900	8.600	8.900	8.347	3
2023-12-29	8.750	8.900	8.600	8.600	8.066	2,134
2023-12-28	9.400	9.400	9.400	9.400	8.816	2
2023-12-27	9.600	9.600	9.600	9.600	9.003	2
2023-12-22	9.600	9.600	9.050	9.100	8.534	1,562
2023-12-21	9.600	9.600	9.200	9.200	8.628	822
2023-12-20	9.600	9.600	8.950	9.150	8.581	1,375
2023-12-19	9.600	9.600	9.600	9.600	9.003	2
2023-12-18	9.600	9.600	9.300	9.550	8.957	615
2023-12-15	10.100	10.100	10.100	10.100	9.472	2
2023-12-14	10.100	10.100	10.100	10.100	9.472	2
2023-12-13	9.850	9.850	9.500	9.850	9.238	65
2023-12-12	10.100	10.100	10.100	10.100	9.472	2
2023-12-11	9.200	9.950	9.200	9.800	9.191	943
2023-12-08	9.400	9.400	9.150	9.200	8.628	155
2023-12-07	9.500	9.500	9.050	9.400	8.816	455
2023-12-06	9.800	9.800	9.050	9.700	9.097	2,241
2023-12-05	10.200	10.200	9.250	9.800	9.191	3,779
2023-12-04	10.200	10.200	9.650	10.200	9.566	417
2023-12-01	10.000	10.000	9.600	10.000	9.379	104
2023-11-30	10.200	10.200	9.400	10.200	9.566	290
2023-11-29	10.200	10.200	9.450	10.200	9.566	300
2023-11-28	10.500	10.500	9.500	10.200	9.566	3,967

← NewerPage 12 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.