Caspar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.559 | 4 |
| 2026-01-30 | 4.660 | 4.660 | 4.640 | 4.640 | 4.540 | 7 |
| 2026-01-29 | 4.660 | 4.660 | 4.600 | 4.660 | 4.559 | 107 |
| 2026-01-28 | 4.800 | 4.800 | 4.620 | 4.680 | 4.579 | 159 |
| 2026-01-27 | 4.680 | 4.800 | 4.600 | 4.780 | 4.676 | 51 |
| 2026-01-26 | 4.800 | 4.800 | 4.600 | 4.680 | 4.579 | 22 |
| 2026-01-23 | 4.700 | 4.800 | 4.600 | 4.800 | 4.696 | 371 |
| 2026-01-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.618 | 2 |
| 2026-01-21 | 4.680 | 4.720 | 4.520 | 4.720 | 4.618 | 24 |
| 2026-01-20 | 4.740 | 4.740 | 4.520 | 4.680 | 4.579 | 2,064 |
| 2026-01-19 | 4.760 | 4.760 | 4.600 | 4.600 | 4.500 | 622 |
| 2026-01-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.637 | 25 |
| 2026-01-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.657 | 4 |
| 2026-01-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.657 | 4 |
| 2026-01-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.657 | 214 |
| 2026-01-12 | 4.980 | 4.980 | 4.600 | 4.760 | 4.657 | 3,225 |
| 2026-01-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.872 | 2 |
| 2026-01-08 | 4.600 | 4.760 | 4.560 | 4.740 | 4.637 | 2,029 |
| 2026-01-07 | 4.580 | 4.580 | 4.580 | 4.580 | 4.481 | 152 |
| 2026-01-05 | 5.000 | 5.000 | 4.580 | 4.580 | 4.481 | 180 |
| 2026-01-02 | 4.800 | 4.800 | 4.780 | 4.780 | 4.676 | 146 |
| 2025-12-30 | 4.900 | 4.900 | 4.700 | 4.800 | 4.696 | 3,676 |
| 2025-12-29 | 4.980 | 4.980 | 4.480 | 4.840 | 4.735 | 8,970 |
| 2025-12-23 | 4.980 | 5.200 | 4.820 | 4.980 | 4.872 | 1,254 |
| 2025-12-22 | 4.560 | 5.000 | 4.360 | 4.980 | 4.872 | 8,298 |
| 2025-12-19 | 4.020 | 4.580 | 4.000 | 4.580 | 4.481 | 7,356 |
| 2025-12-18 | 4.020 | 4.020 | 4.000 | 4.020 | 3.933 | 5 |
| 2025-12-17 | 4.100 | 4.120 | 3.860 | 4.020 | 3.933 | 17 |
| 2025-12-16 | 3.740 | 4.040 | 3.740 | 4.040 | 3.953 | 1,629 |
| 2025-12-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.129 | 2 |
| 2025-12-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.129 | 2 |
| 2025-12-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.129 | 2 |
| 2025-12-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.129 | 2 |
| 2025-12-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.129 | 4 |
| 2025-12-08 | 4.280 | 4.280 | 4.180 | 4.180 | 4.089 | 4 |
| 2025-12-05 | 4.280 | 4.280 | 4.080 | 4.200 | 4.109 | 1,566 |
| 2025-12-04 | 4.000 | 4.280 | 4.000 | 4.280 | 4.187 | 7,832 |
| 2025-12-03 | 3.960 | 4.600 | 3.940 | 4.200 | 4.109 | 26,682 |
| 2025-12-02 | 3.960 | 3.960 | 3.900 | 3.960 | 3.874 | 1,172 |
| 2025-12-01 | 3.980 | 3.980 | 3.960 | 3.960 | 3.874 | 4 |
| 2025-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 2 |
| 2025-11-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 4 |
| 2025-11-26 | 3.940 | 4.000 | 3.940 | 4.000 | 3.913 | 233 |
| 2025-11-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.855 | 4 |
| 2025-11-24 | 3.960 | 3.960 | 3.940 | 3.940 | 3.855 | 4 |
| 2025-11-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 3 |
| 2025-11-20 | 3.960 | 3.960 | 3.840 | 3.960 | 3.874 | 531 |
| 2025-11-19 | 3.940 | 3.960 | 3.860 | 3.960 | 3.874 | 3,337 |
| 2025-11-18 | 3.960 | 3.960 | 3.700 | 3.940 | 3.855 | 2,140 |
| 2025-11-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 2 |
| 2025-11-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 4 |
| 2025-11-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 2 |
| 2025-11-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 3 |
| 2025-11-10 | 3.940 | 3.960 | 3.940 | 3.960 | 3.874 | 7 |
| 2025-11-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 10 |
| 2025-11-06 | 3.800 | 3.980 | 3.800 | 3.960 | 3.874 | 402 |
| 2025-11-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.894 | 2 |
| 2025-11-04 | 3.920 | 4.000 | 3.920 | 4.000 | 3.913 | 402 |
| 2025-11-03 | 3.980 | 3.980 | 3.940 | 3.940 | 3.855 | 102 |
| 2025-10-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.894 | 12 |
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.