Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	10.500	10.500	10.500	10.500	9.847	2
2023-11-24	10.500	10.500	9.600	9.950	9.332	68
2023-11-23	10.500	10.500	10.500	10.500	9.847	2
2023-11-22	10.100	10.500	9.950	10.500	9.847	154
2023-11-21	10.500	10.500	10.500	10.500	9.847	2
2023-11-20	10.500	10.500	10.500	10.500	9.847	2
2023-11-17	10.100	10.500	9.950	10.500	9.847	20
2023-11-16	9.800	10.200	9.800	10.200	9.566	2,242
2023-11-15	9.800	9.800	9.800	9.800	9.191	2
2023-11-14	10.000	10.000	10.000	10.000	9.379	2
2023-11-13	9.600	10.500	9.600	9.800	9.191	14
2023-11-10	10.000	10.000	10.000	10.000	9.379	10
2023-11-09	10.000	10.000	10.000	10.000	9.379	2
2023-11-08	9.600	9.600	9.600	9.600	9.003	2
2023-11-07	9.600	9.600	9.600	9.600	9.003	2
2023-11-06	9.600	9.600	9.600	9.600	9.003	267
2023-11-03	10.500	10.500	10.500	10.500	9.847	2
2023-11-02	10.500	10.500	10.500	10.500	9.847	2
2023-10-31	10.300	10.300	9.600	10.200	9.566	2,539
2023-10-30	10.300	10.300	10.100	10.200	9.566	14
2023-10-27	10.300	10.300	9.700	9.750	9.144	1,229
2023-10-26	10.300	10.300	9.850	9.850	9.238	319
2023-10-25	9.800	10.300	9.800	10.300	9.660	904
2023-10-24	10.500	10.500	9.800	9.800	9.191	804
2023-10-23	10.500	10.900	9.650	10.800	10.129	2,325
2023-10-20	11.000	11.600	9.950	9.950	9.332	1,609
2023-10-19	11.600	11.600	10.500	10.500	9.847	51
2023-10-18	11.600	11.600	11.600	11.600	10.879	2
2023-10-17	11.600	11.600	11.600	11.600	10.879	2
2023-10-16	11.600	11.600	11.600	11.600	10.879	2
2023-10-13	11.600	11.600	11.600	11.600	10.879	2
2023-10-12	11.600	11.600	11.600	11.600	10.879	2
2023-10-11	11.600	11.600	11.600	11.600	10.879	2
2023-10-10	11.600	11.600	11.600	11.600	10.879	8
2023-10-09	11.600	11.600	11.600	11.600	10.879	2
2023-10-06	11.600	11.600	11.600	11.600	10.879	2
2023-10-05	11.600	11.600	11.600	11.600	10.879	2
2023-10-04	11.600	11.600	11.600	11.600	10.879	2
2023-10-03	11.600	11.600	11.600	11.600	10.879	2
2023-10-02	11.000	11.000	11.000	11.000	10.316	2
2023-09-29	10.900	10.900	10.900	10.900	10.223	2
2023-09-28	11.000	11.000	11.000	11.000	10.316	2
2023-09-27	11.000	11.000	11.000	11.000	10.316	2
2023-09-26	11.000	11.000	11.000	11.000	10.316	2
2023-09-25	10.500	10.500	10.500	10.500	9.847	2
2023-09-22	10.100	10.100	10.100	10.100	9.472	2
2023-09-21	10.000	10.000	10.000	10.000	9.379	2
2023-09-20	10.500	10.800	9.650	9.850	9.238	3,917
2023-09-19	10.500	10.900	10.300	10.400	9.754	1,460
2023-09-18	11.600	11.600	10.500	10.500	9.847	1,659
2023-09-15	11.600	11.600	10.900	10.900	10.223	1,012
2023-09-14	12.000	12.000	11.400	11.500	10.785	935
2023-09-13	12.000	12.000	12.000	12.000	11.254	2
2023-09-12	12.000	12.000	12.000	12.000	11.254	2
2023-09-11	12.000	12.000	12.000	12.000	11.254	1
2023-09-08	11.500	11.500	11.500	11.500	10.785	2
2023-09-07	11.500	11.500	11.500	11.500	10.785	2
2023-09-06	11.500	11.500	11.500	11.500	10.785	125
2023-09-05	12.000	12.000	12.000	12.000	11.254	2
2023-09-04	12.000	12.000	12.000	12.000	11.254	2

← NewerPage 13 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.