Caspar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.040 | 4.040 | 4.040 | 4.040 | 3.953 | 1 |
| 2025-08-04 | 4.040 | 4.040 | 3.960 | 4.040 | 3.953 | 1,222 |
| 2025-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 3 |
| 2025-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.913 | 2 |
| 2025-07-30 | 4.000 | 4.000 | 3.920 | 3.920 | 3.835 | 52 |
| 2025-07-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.855 | 228 |
| 2025-07-28 | 3.940 | 3.940 | 3.920 | 3.940 | 3.855 | 519 |
| 2025-07-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.874 | 312 |
| 2025-07-24 | 3.960 | 3.960 | 3.920 | 3.960 | 3.874 | 811 |
| 2025-07-23 | 3.960 | 4.320 | 3.940 | 3.980 | 3.894 | 8,773 |
| 2025-07-22 | 4.000 | 4.000 | 3.960 | 3.960 | 3.874 | 1,416 |
| 2025-07-21 | 3.960 | 4.000 | 3.960 | 4.000 | 3.913 | 9,634 |
| 2025-07-18 | 4.000 | 4.000 | 3.960 | 4.000 | 3.913 | 6,737 |
| 2025-07-17 | 4.840 | 5.200 | 3.940 | 4.000 | 3.913 | 37,257 |
| 2025-07-16 | 5.950 | 5.950 | 4.860 | 4.860 | 4.755 | 12,250 |
| 2025-07-15 | 5.250 | 5.550 | 5.250 | 5.550 | 5.430 | 502 |
| 2025-07-14 | 5.750 | 5.750 | 5.400 | 5.400 | 5.283 | 1,012 |
| 2025-07-11 | 5.750 | 5.750 | 5.400 | 5.750 | 5.625 | 208 |
| 2025-07-10 | 5.750 | 5.750 | 5.250 | 5.750 | 5.625 | 7 |
| 2025-07-09 | 5.750 | 5.750 | 5.250 | 5.750 | 5.625 | 1,298 |
| 2025-07-08 | 5.800 | 5.800 | 5.750 | 5.750 | 5.625 | 120 |
| 2025-07-07 | 5.800 | 5.800 | 5.750 | 5.800 | 5.674 | 10 |
| 2025-07-04 | 5.800 | 5.950 | 5.800 | 5.950 | 5.821 | 139 |
| 2025-07-03 | 5.600 | 5.800 | 5.450 | 5.800 | 5.577 | 44 |
| 2025-07-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.577 | 2 |
| 2025-07-01 | 5.800 | 5.800 | 5.650 | 5.800 | 5.577 | 358 |
| 2025-06-30 | 5.500 | 5.800 | 5.500 | 5.800 | 5.577 | 1,978 |
| 2025-06-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 2 |
| 2025-06-26 | 5.600 | 5.600 | 5.300 | 5.600 | 5.384 | 316 |
| 2025-06-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 4 |
| 2025-06-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 2 |
| 2025-06-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 304 |
| 2025-06-20 | 5.800 | 5.800 | 5.600 | 5.600 | 5.384 | 1,504 |
| 2025-06-18 | 5.800 | 5.800 | 5.550 | 5.800 | 5.577 | 2,004 |
| 2025-06-17 | 5.950 | 5.950 | 5.400 | 5.800 | 5.577 | 4,239 |
| 2025-06-16 | 6.100 | 6.100 | 5.650 | 5.650 | 5.432 | 4 |
| 2025-06-13 | 5.400 | 6.100 | 5.400 | 6.100 | 5.865 | 702 |
| 2025-06-12 | 5.500 | 5.750 | 5.500 | 5.750 | 5.528 | 32 |
| 2025-06-11 | 5.500 | 5.700 | 5.500 | 5.550 | 5.336 | 18 |
| 2025-06-10 | 6.100 | 6.100 | 5.500 | 5.500 | 5.288 | 2,204 |
| 2025-06-09 | 6.100 | 6.100 | 5.650 | 5.650 | 5.432 | 502 |
| 2025-06-06 | 6.050 | 6.050 | 6.050 | 6.050 | 5.817 | 4 |
| 2025-06-05 | 6.050 | 6.050 | 6.050 | 6.050 | 5.817 | 4 |
| 2025-06-04 | 6.050 | 6.050 | 6.050 | 6.050 | 5.817 | 2 |
| 2025-06-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.817 | 7 |
| 2025-06-02 | 6.050 | 6.050 | 6.050 | 6.050 | 5.817 | 4 |
| 2025-05-30 | 6.050 | 6.050 | 6.050 | 6.050 | 5.817 | 2 |
| 2025-05-29 | 5.700 | 6.050 | 5.550 | 6.050 | 5.817 | 3,376 |
| 2025-05-28 | 6.200 | 6.200 | 5.650 | 5.700 | 5.480 | 3,675 |
| 2025-05-27 | 5.750 | 6.200 | 5.450 | 6.000 | 5.769 | 6,226 |
| 2025-05-26 | 5.750 | 5.750 | 5.450 | 5.450 | 5.240 | 16 |
| 2025-05-23 | 5.750 | 5.750 | 5.450 | 5.450 | 5.240 | 36 |
| 2025-05-22 | 5.750 | 5.750 | 5.200 | 5.350 | 5.144 | 5,826 |
| 2025-05-21 | 5.400 | 5.400 | 5.350 | 5.400 | 5.192 | 2,904 |
| 2025-05-20 | 5.800 | 5.800 | 5.200 | 5.750 | 5.528 | 4,449 |
| 2025-05-19 | 5.800 | 5.800 | 5.400 | 5.450 | 5.240 | 2,758 |
| 2025-05-16 | 5.500 | 5.700 | 5.500 | 5.650 | 5.432 | 2,323 |
| 2025-05-15 | 5.800 | 5.800 | 5.500 | 5.500 | 5.288 | 46 |
| 2025-05-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.480 | 4 |
| 2025-05-13 | 5.800 | 5.800 | 5.650 | 5.700 | 5.480 | 174 |
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.