Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	19.000	20.000	19.000	20.000	17.140	284
2022-03-15	18.000	18.500	18.000	18.500	15.855	97
2022-03-14	18.500	18.500	18.500	18.500	15.855	3
2022-03-11	18.000	18.000	18.000	18.000	15.426	50
2022-03-10	17.500	17.500	17.500	17.500	14.998	6
2022-03-09	17.400	17.400	17.400	17.400	14.912	115
2022-03-08	16.600	16.600	16.600	16.600	14.226	110
2022-03-07	16.500	16.500	16.000	16.000	13.712	125
2022-03-03	16.500	16.500	16.500	16.500	14.141	25
2022-02-28	16.000	18.200	15.900	15.900	13.627	120
2022-02-24	15.200	16.000	15.200	16.000	13.712	670
2022-02-23	17.000	18.200	17.000	18.200	15.598	93
2022-02-22	17.000	17.000	17.000	17.000	14.569	50
2022-02-21	18.200	18.200	14.600	15.200	13.027	588
2022-02-15	19.100	19.100	19.000	19.000	16.283	224
2022-02-14	20.400	20.600	20.000	20.000	17.140	160
2022-02-09	20.000	20.000	20.000	20.000	17.140	139
2022-02-08	20.200	20.200	20.200	20.200	17.312	120
2022-02-07	20.200	20.200	20.200	20.200	17.312	106
2022-02-04	20.000	20.200	20.000	20.200	17.312	325
2022-02-02	20.000	20.000	20.000	20.000	17.140	111
2022-02-01	19.900	19.900	19.500	19.500	16.712	116
2022-01-31	19.900	19.900	19.900	19.900	17.055	40
2022-01-27	19.100	19.400	19.100	19.400	16.626	115
2022-01-25	20.000	20.000	18.500	18.500	15.855	285
2022-01-24	21.200	22.400	20.000	20.000	17.140	564
2022-01-21	21.400	21.400	20.800	21.200	18.169	609
2022-01-20	21.400	21.400	21.400	21.400	18.340	100
2022-01-19	21.600	21.600	21.400	21.400	18.340	336
2022-01-17	22.600	22.600	22.600	22.600	19.369	27
2022-01-12	22.000	22.000	22.000	22.000	18.854	20
2022-01-10	22.600	22.600	22.600	22.600	19.369	43
2022-01-07	22.600	22.600	22.600	22.600	19.369	343
2022-01-05	22.000	23.000	22.000	22.600	19.369	677
2022-01-04	23.600	23.600	22.000	22.000	18.854	628
2022-01-03	22.800	23.800	22.800	23.800	20.397	148
2021-12-30	21.200	22.200	21.200	22.200	19.026	361
2021-12-29	22.200	22.200	21.400	22.200	19.026	709
2021-12-28	22.200	22.200	22.200	22.200	19.026	15
2021-12-27	22.200	22.200	22.200	22.200	19.026	85
2021-12-23	21.800	22.200	21.800	22.200	19.026	6
2021-12-22	22.200	22.200	22.200	22.200	19.026	192
2021-12-20	22.200	22.200	22.200	22.200	19.026	149
2021-12-15	22.000	22.200	22.000	22.200	19.026	452
2021-12-14	22.000	22.000	22.000	22.000	18.854	109
2021-12-13	22.000	22.000	22.000	22.000	18.854	50
2021-12-10	22.000	22.000	22.000	22.000	18.854	42
2021-12-09	22.000	22.000	21.800	22.000	18.854	230
2021-12-08	23.800	23.800	20.400	21.000	17.997	368
2021-12-07	20.400	20.400	20.400	20.400	17.483	130
2021-12-06	18.100	19.900	18.100	19.900	17.055	905
2021-12-02	19.600	19.600	19.400	19.400	16.626	67
2021-11-30	19.500	19.500	19.500	19.500	16.712	250
2021-11-29	19.900	19.900	19.400	19.600	16.797	859
2021-11-26	19.800	19.800	19.000	19.000	16.283	270
2021-11-24	19.700	19.700	19.700	19.700	16.883	6
2021-11-23	18.400	19.700	18.400	19.700	16.883	124
2021-11-22	18.300	18.400	18.300	18.400	15.769	635
2021-11-19	18.200	18.300	18.200	18.300	15.683	140
2021-11-18	18.100	18.200	17.500	17.500	14.998	301

← NewerPage 19 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.