Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	5.000	5.000	4.900	5.000	4.892	59
2026-04-28	5.100	5.150	4.980	4.980	4.872	10
2026-04-27	5.100	5.150	5.100	5.100	4.990	6
2026-04-24	5.050	5.150	4.880	5.000	4.892	1,550
2026-04-23	5.100	5.150	5.100	5.100	4.990	21
2026-04-22	5.100	5.150	4.960	5.150	5.038	714
2026-04-21	5.050	5.100	4.960	5.100	4.990	18
2026-04-20	5.100	5.100	4.980	5.100	4.990	15
2026-04-17	5.100	5.150	4.960	5.100	4.990	10,082
2026-04-16	5.100	5.100	5.100	5.100	4.990	4
2026-04-15	5.100	5.100	5.100	5.100	4.990	61
2026-04-14	5.100	5.100	4.960	5.100	4.990	692
2026-04-13	5.100	5.150	4.840	5.150	5.038	12,584
2026-04-10	5.100	5.100	4.820	5.050	4.941	8,367
2026-04-09	5.050	5.100	5.050	5.100	4.990	6
2026-04-08	5.100	5.100	5.050	5.050	4.941	4
2026-04-07	5.100	5.100	5.000	5.000	4.892	8
2026-04-02	5.150	5.150	5.150	5.150	5.038	10
2026-04-01	5.050	5.150	4.680	5.150	5.038	8,773
2026-03-31	5.000	5.100	4.680	5.100	4.990	216
2026-03-30	5.100	5.100	4.700	4.700	4.598	556
2026-03-27	5.100	5.150	4.600	5.150	5.038	382
2026-03-26	5.100	5.150	4.700	5.150	5.038	330
2026-03-25	4.620	5.050	4.600	5.050	4.941	1,732
2026-03-24	5.000	5.000	4.800	4.800	4.696	10
2026-03-23	4.880	5.200	4.600	5.100	4.990	1,816
2026-03-20	4.900	4.900	4.600	4.900	4.794	701
2026-03-19	5.200	5.200	5.200	5.200	5.087	4
2026-03-18	4.960	5.200	4.820	5.200	5.087	158
2026-03-17	4.960	4.960	4.960	4.960	4.853	4
2026-03-16	4.960	4.960	4.960	4.960	4.853	4
2026-03-13	5.150	5.150	4.660	4.660	4.559	2,408
2026-03-12	4.980	5.200	4.700	5.150	5.038	2,052
2026-03-11	5.200	5.200	4.960	5.200	5.087	2,912
2026-03-10	5.000	5.200	5.000	5.200	5.087	41
2026-03-09	5.200	5.200	4.960	5.000	4.892	3,113
2026-03-06	5.200	5.200	5.200	5.200	5.087	7
2026-03-05	5.200	5.200	4.920	5.000	4.892	5,979
2026-03-04	4.940	5.000	4.880	4.980	4.872	1,763
2026-03-03	5.100	5.100	5.000	5.000	4.892	124
2026-03-02	5.100	5.100	5.100	5.100	4.990	21
2026-02-27	5.150	5.150	5.000	5.100	4.990	11,732
2026-02-26	4.900	5.200	4.740	5.200	5.087	71,369
2026-02-25	4.880	4.900	4.880	4.880	4.774	2,706
2026-02-24	4.900	4.900	4.900	4.900	4.794	2
2026-02-23	4.980	4.980	4.760	4.960	4.853	59
2026-02-20	4.980	4.980	4.900	4.980	4.872	2,006
2026-02-19	4.940	5.000	4.660	4.980	4.872	541
2026-02-18	4.960	5.000	4.720	4.940	4.833	1,464
2026-02-17	4.960	4.960	4.920	4.960	4.853	14
2026-02-16	4.840	4.960	4.800	4.960	4.853	1,924
2026-02-13	4.960	4.960	4.960	4.960	4.853	2
2026-02-12	4.960	4.960	4.660	4.960	4.853	626
2026-02-11	4.960	4.960	4.960	4.960	4.853	4
2026-02-10	4.960	4.960	4.620	4.960	4.853	5,906
2026-02-09	4.680	5.400	4.540	4.960	4.853	15,182
2026-02-06	4.480	4.560	4.480	4.560	4.461	754
2026-02-05	4.800	4.800	4.500	4.500	4.403	1,954
2026-02-04	4.800	4.800	4.800	4.800	4.696	3
2026-02-03	4.660	4.800	4.660	4.800	4.696	727

← NewerPage 3 of 20 · 1,151 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.