Caspar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.000 | 4.000 | 3.840 | 3.840 | 3.757 | 1,002 |
| 2025-10-29 | 4.000 | 4.000 | 3.860 | 3.880 | 3.796 | 2,102 |
| 2025-10-28 | 3.820 | 4.000 | 3.740 | 3.740 | 3.659 | 257 |
| 2025-10-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.718 | 1,317 |
| 2025-10-24 | 3.720 | 3.820 | 3.700 | 3.800 | 3.718 | 510 |
| 2025-10-23 | 4.000 | 4.000 | 3.700 | 3.840 | 3.757 | 1,175 |
| 2025-10-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.757 | 84 |
| 2025-10-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.757 | 2 |
| 2025-10-20 | 4.000 | 4.000 | 3.840 | 3.840 | 3.757 | 24 |
| 2025-10-17 | 3.840 | 3.840 | 3.700 | 3.840 | 3.757 | 708 |
| 2025-10-16 | 4.000 | 4.000 | 3.720 | 3.800 | 3.718 | 12,287 |
| 2025-10-15 | 4.000 | 4.000 | 3.960 | 3.960 | 3.874 | 402 |
| 2025-10-14 | 4.080 | 4.080 | 4.080 | 4.080 | 3.992 | 2 |
| 2025-10-13 | 3.800 | 4.000 | 3.800 | 3.800 | 3.718 | 2,402 |
| 2025-10-10 | 4.080 | 4.080 | 3.820 | 4.040 | 3.953 | 3,104 |
| 2025-10-09 | 4.080 | 4.080 | 3.800 | 3.920 | 3.835 | 7,009 |
| 2025-10-08 | 4.000 | 4.000 | 3.920 | 3.920 | 3.835 | 874 |
| 2025-10-07 | 4.080 | 4.080 | 4.080 | 4.080 | 3.992 | 2 |
| 2025-10-06 | 4.080 | 4.080 | 3.940 | 3.940 | 3.855 | 202 |
| 2025-10-03 | 3.900 | 3.980 | 3.880 | 3.880 | 3.796 | 505 |
| 2025-10-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.894 | 2 |
| 2025-10-01 | 3.900 | 4.000 | 3.900 | 3.980 | 3.894 | 649 |
| 2025-09-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.816 | 265 |
| 2025-09-29 | 4.060 | 4.060 | 4.060 | 4.060 | 3.972 | 2 |
| 2025-09-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.816 | 2,536 |
| 2025-09-25 | 4.080 | 4.080 | 3.900 | 3.900 | 3.816 | 102 |
| 2025-09-24 | 4.100 | 4.100 | 4.000 | 4.080 | 3.992 | 1,634 |
| 2025-09-23 | 3.960 | 3.960 | 3.900 | 3.940 | 3.855 | 2,021 |
| 2025-09-22 | 4.100 | 4.100 | 3.920 | 3.980 | 3.894 | 4,597 |
| 2025-09-19 | 3.980 | 4.100 | 3.980 | 4.100 | 4.011 | 4,838 |
| 2025-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 3 |
| 2025-09-17 | 4.000 | 4.000 | 3.880 | 4.000 | 3.913 | 29 |
| 2025-09-16 | 4.000 | 4.000 | 3.900 | 4.000 | 3.913 | 561 |
| 2025-09-15 | 4.000 | 4.000 | 3.900 | 4.000 | 3.913 | 1,865 |
| 2025-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 2 |
| 2025-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 2 |
| 2025-09-10 | 4.000 | 4.000 | 3.820 | 4.000 | 3.913 | 2,924 |
| 2025-09-09 | 4.000 | 4.000 | 3.900 | 4.000 | 3.913 | 3,604 |
| 2025-09-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 4 |
| 2025-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 5 |
| 2025-09-04 | 3.900 | 4.080 | 3.900 | 4.080 | 3.992 | 2 |
| 2025-09-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.816 | 346 |
| 2025-09-02 | 4.100 | 4.100 | 3.900 | 3.900 | 3.816 | 2,204 |
| 2025-09-01 | 4.000 | 4.000 | 3.900 | 3.940 | 3.855 | 4,091 |
| 2025-08-29 | 4.080 | 4.100 | 4.000 | 4.100 | 4.011 | 2,313 |
| 2025-08-28 | 4.100 | 4.100 | 3.920 | 4.000 | 3.913 | 6,081 |
| 2025-08-27 | 4.100 | 4.100 | 4.060 | 4.100 | 4.011 | 2,002 |
| 2025-08-26 | 4.160 | 4.160 | 3.900 | 4.100 | 4.011 | 304 |
| 2025-08-25 | 3.940 | 3.940 | 3.900 | 3.940 | 3.855 | 1,574 |
| 2025-08-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.855 | 332 |
| 2025-08-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.855 | 2,302 |
| 2025-08-19 | 4.160 | 4.160 | 3.940 | 3.940 | 3.855 | 254 |
| 2025-08-18 | 4.160 | 4.160 | 3.940 | 3.940 | 3.855 | 2,504 |
| 2025-08-14 | 3.940 | 4.000 | 3.940 | 4.000 | 3.913 | 202 |
| 2025-08-13 | 3.920 | 3.940 | 3.920 | 3.940 | 3.855 | 858 |
| 2025-08-12 | 4.100 | 4.100 | 3.960 | 3.960 | 3.874 | 1,241 |
| 2025-08-11 | 4.020 | 4.140 | 3.940 | 4.060 | 3.972 | 4,438 |
| 2025-08-08 | 4.040 | 4.200 | 3.920 | 4.020 | 3.933 | 16,509 |
| 2025-08-07 | 4.000 | 4.000 | 3.960 | 3.960 | 3.874 | 4 |
| 2025-08-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 646 |
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.