Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	15.700	15.700	15.300	15.300	13.680	3
2022-12-14	15.400	15.700	15.400	15.700	14.037	2
2022-12-13	15.900	15.900	15.400	15.900	14.216	205
2022-12-12	15.900	15.900	15.900	15.900	14.216	5
2022-12-09	17.200	17.200	15.500	16.400	14.663	587
2022-12-08	17.200	17.200	15.600	16.300	14.574	2,552
2022-12-07	17.200	17.200	17.200	17.200	15.378	3
2022-12-06	17.200	17.200	17.200	17.200	15.378	3
2022-12-05	17.000	17.000	17.000	17.000	15.199	9
2022-12-02	17.000	17.000	16.500	16.900	15.110	102
2022-12-01	17.200	17.200	17.000	17.000	15.199	8
2022-11-30	17.200	17.200	17.200	17.200	15.378	7
2022-11-29	17.200	17.200	17.200	17.200	15.378	2
2022-11-28	17.200	17.200	16.400	17.200	15.378	139
2022-11-25	17.200	17.200	16.100	17.200	15.378	9
2022-11-24	17.200	17.200	17.200	17.200	15.378	12
2022-11-23	17.200	17.200	17.200	17.200	15.378	2
2022-11-22	16.600	17.200	16.600	17.200	15.378	15
2022-11-21	15.900	16.600	15.900	16.600	14.842	32
2022-11-18	16.600	16.600	16.600	16.600	14.842	74
2022-11-17	17.200	17.200	16.600	16.600	14.842	18
2022-11-16	17.200	17.200	17.200	17.200	15.378	5
2022-11-15	16.600	16.600	16.600	16.600	14.842	10
2022-11-14	16.600	16.600	16.600	16.600	14.842	40
2022-11-10	17.200	17.200	16.600	16.600	14.842	48
2022-11-09	16.600	16.600	16.600	16.600	14.842	13
2022-11-08	16.800	16.800	16.700	16.700	14.931	12
2022-11-07	17.200	17.200	16.800	16.800	15.021	10
2022-11-04	17.200	17.200	17.200	17.200	15.378	5
2022-11-03	17.500	17.500	16.700	17.400	15.557	930
2022-11-02	17.500	17.500	17.400	17.400	15.557	17
2022-10-31	17.500	17.500	17.500	17.500	15.647	9
2022-10-28	17.400	17.400	16.800	17.400	15.557	68
2022-10-27	17.500	17.500	17.400	17.400	15.557	15
2022-10-26	17.500	17.500	17.400	17.400	15.557	9
2022-10-25	17.500	17.500	17.500	17.500	15.647	9
2022-10-24	17.400	17.400	17.400	17.400	15.557	20
2022-10-21	17.400	17.400	17.400	17.400	15.557	3
2022-10-20	18.000	18.000	17.300	17.300	15.468	152
2022-10-19	18.000	18.000	17.200	17.200	15.378	12
2022-10-18	18.000	18.000	17.700	17.700	15.825	12
2022-10-17	18.000	18.000	18.000	18.000	16.094	7
2022-10-14	18.100	18.100	17.700	17.700	15.825	10
2022-10-13	18.100	18.100	17.300	17.700	15.825	547
2022-10-12	18.100	18.100	18.100	18.100	16.183	2
2022-10-11	17.400	18.100	17.400	18.100	16.183	112
2022-10-10	18.100	18.100	17.400	18.100	16.183	107
2022-10-07	18.100	18.100	18.100	18.100	16.183	10
2022-10-06	17.900	18.100	17.300	17.900	16.004	189
2022-10-05	17.900	17.900	17.900	17.900	16.004	25
2022-10-04	17.900	17.900	17.900	17.900	16.004	15
2022-10-03	17.900	17.900	17.900	17.900	16.004	11
2022-09-30	17.900	17.900	17.900	17.900	16.004	2
2022-09-29	17.900	17.900	17.900	17.900	16.004	5
2022-09-28	17.900	17.900	17.900	17.900	16.004	12
2022-09-27	17.900	17.900	17.900	17.900	16.004	17
2022-09-26	17.900	17.900	17.900	17.900	16.004	8
2022-09-23	18.000	18.100	18.000	18.100	16.183	65
2022-09-22	19.200	19.200	17.400	18.100	16.183	265
2022-09-21	19.200	19.200	19.200	19.200	17.166	5

← NewerPage 17 of 20 · 1,154 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.