Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.200	6.200	6.000	6.000	6.000	87
2026-07-23	5.800	6.200	5.800	6.200	6.200	353
2026-07-22	6.100	6.100	6.100	6.100	6.100	1
2026-07-21	6.150	6.150	6.000	6.000	6.000	1,406
2026-07-20	6.050	6.150	5.550	6.150	6.150	9,137
2026-07-17	6.050	6.050	5.600	6.050	6.050	1,221
2026-07-16	6.300	6.300	5.900	6.050	6.050	173
2026-07-15	5.650	6.200	5.650	6.200	6.200	101
2026-07-14	5.650	5.700	5.650	5.700	5.700	107
2026-07-13	5.650	5.650	5.650	5.650	5.650	226
2026-07-10	6.200	6.200	5.650	5.650	5.650	203
2026-07-09	6.250	6.250	5.850	6.200	6.200	319
2026-07-08	6.250	6.250	5.850	6.250	6.250	12
2026-07-07	6.250	6.250	5.750	6.200	6.200	1,536
2026-07-06	5.800	6.300	5.700	6.250	6.250	431
2026-07-03	6.300	6.300	6.000	6.300	6.300	5
2026-07-02	6.250	6.300	5.750	6.000	6.000	147
2026-07-01	6.200	6.200	5.750	6.200	6.200	597
2026-06-30	6.200	6.200	5.700	6.000	5.870	1,647
2026-06-29	6.200	6.200	5.750	6.200	6.066	356
2026-06-26	6.300	6.300	6.000	6.300	6.164	6
2026-06-25	6.350	6.350	6.000	6.000	5.870	74
2026-06-24	5.800	5.950	5.800	5.950	5.821	1,806
2026-06-23	5.800	5.800	5.600	5.650	5.528	948
2026-06-22	6.000	6.000	5.850	5.950	5.821	2,536
2026-06-19	5.750	6.000	5.750	6.000	5.870	37
2026-06-18	6.350	6.400	5.800	5.800	5.674	103
2026-06-17	6.000	6.400	6.000	6.400	6.261	369
2026-06-16	6.350	6.450	6.000	6.000	5.870	1,030
2026-06-15	6.450	6.450	5.850	6.050	5.919	1,501
2026-06-12	6.200	6.200	5.900	6.200	6.066	1,257
2026-06-11	6.450	6.500	6.200	6.200	6.066	1,369
2026-06-10	6.500	6.500	6.050	6.400	6.261	8,466
2026-06-09	6.000	6.450	5.950	6.450	6.310	249
2026-06-08	6.000	6.000	5.900	5.900	5.772	8,398
2026-06-05	5.950	6.000	5.700	6.000	5.870	3,270
2026-06-03	6.000	6.000	5.700	6.000	5.870	2,206
2026-06-02	5.250	6.000	5.250	6.000	5.870	5,169
2026-06-01	5.050	5.400	5.050	5.400	5.283	4,390
2026-05-29	5.100	5.150	4.840	5.150	5.038	445
2026-05-28	5.100	5.100	5.100	5.100	4.990	2
2026-05-27	5.100	5.100	5.100	5.100	4.990	2
2026-05-26	4.980	4.980	4.960	4.960	4.853	10
2026-05-25	4.980	4.980	4.980	4.980	4.872	2
2026-05-22	4.960	5.150	4.840	5.150	5.038	12,650
2026-05-21	4.900	4.960	4.900	4.960	4.853	4
2026-05-20	4.880	4.900	4.880	4.900	4.794	1,609
2026-05-19	4.880	4.900	4.760	4.900	4.794	282
2026-05-18	4.900	4.900	4.900	4.900	4.794	2
2026-05-15	4.900	4.900	4.900	4.900	4.794	22
2026-05-14	4.900	4.900	4.760	4.900	4.794	57
2026-05-13	4.960	4.960	4.760	4.900	4.794	18
2026-05-12	4.960	4.960	4.960	4.960	4.853	2
2026-05-11	4.980	5.000	4.780	4.780	4.676	134
2026-05-08	5.000	5.000	4.980	4.980	4.872	4
2026-05-07	5.000	5.000	4.880	5.000	4.892	391
2026-05-06	5.000	5.000	4.960	4.960	4.853	4
2026-05-05	5.050	5.100	5.000	5.000	4.892	45
2026-05-04	4.980	5.100	4.980	5.100	4.990	4
2026-04-30	4.980	4.980	4.980	4.980	4.872	2

← NewerPage 2 of 3 · 128 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.