Caspar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.400 | 5.650 | 5.400 | 5.650 | 5.432 | 296 |
| 2025-05-09 | 5.800 | 5.800 | 5.500 | 5.800 | 5.577 | 17 |
| 2025-05-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.577 | 2 |
| 2025-05-07 | 5.750 | 5.800 | 5.750 | 5.800 | 5.577 | 262 |
| 2025-05-06 | 5.400 | 5.800 | 5.350 | 5.800 | 5.577 | 3,777 |
| 2025-05-05 | 5.400 | 5.400 | 5.300 | 5.300 | 5.096 | 56 |
| 2025-05-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.144 | 2 |
| 2025-04-30 | 5.400 | 5.400 | 5.350 | 5.350 | 5.144 | 4 |
| 2025-04-29 | 5.600 | 5.600 | 5.200 | 5.300 | 5.096 | 3,856 |
| 2025-04-28 | 5.600 | 5.600 | 5.050 | 5.450 | 5.240 | 8,553 |
| 2025-04-25 | 5.600 | 5.600 | 5.150 | 5.600 | 5.384 | 428 |
| 2025-04-24 | 5.600 | 5.600 | 5.100 | 5.250 | 5.048 | 3,987 |
| 2025-04-23 | 5.600 | 5.600 | 5.250 | 5.250 | 5.048 | 4,978 |
| 2025-04-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 2 |
| 2025-04-17 | 5.400 | 5.700 | 5.400 | 5.600 | 5.384 | 1,968 |
| 2025-04-16 | 5.750 | 5.750 | 5.250 | 5.400 | 5.192 | 2,615 |
| 2025-04-15 | 5.750 | 5.750 | 5.700 | 5.700 | 5.480 | 432 |
| 2025-04-14 | 5.750 | 5.750 | 5.700 | 5.750 | 5.528 | 34 |
| 2025-04-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.528 | 2 |
| 2025-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.528 | 282 |
| 2025-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.528 | 2 |
| 2025-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.528 | 55 |
| 2025-04-07 | 6.350 | 6.350 | 5.750 | 5.850 | 5.625 | 1,308 |
| 2025-04-04 | 6.950 | 6.950 | 6.300 | 6.300 | 6.057 | 1,897 |
| 2025-04-03 | 6.650 | 6.950 | 6.650 | 6.950 | 6.682 | 3 |
| 2025-04-02 | 6.450 | 7.050 | 6.300 | 7.050 | 6.778 | 1,804 |
| 2025-04-01 | 6.450 | 6.450 | 6.000 | 6.250 | 6.009 | 13,923 |
| 2025-03-31 | 5.350 | 6.450 | 5.350 | 6.450 | 6.202 | 6,264 |
| 2025-03-28 | 5.350 | 5.450 | 5.350 | 5.450 | 5.240 | 121 |
| 2025-03-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 2 |
| 2025-03-26 | 5.300 | 5.400 | 5.300 | 5.400 | 5.192 | 44 |
| 2025-03-25 | 5.700 | 5.700 | 5.350 | 5.400 | 5.192 | 4,907 |
| 2025-03-24 | 5.700 | 5.750 | 5.700 | 5.750 | 5.528 | 104 |
| 2025-03-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.480 | 2 |
| 2025-03-20 | 5.750 | 5.750 | 5.650 | 5.700 | 5.480 | 699 |
| 2025-03-19 | 5.900 | 5.900 | 5.650 | 5.750 | 5.528 | 550 |
| 2025-03-18 | 6.400 | 6.400 | 5.900 | 5.900 | 5.673 | 3,322 |
| 2025-03-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.153 | 4 |
| 2025-03-14 | 6.850 | 6.900 | 6.200 | 6.400 | 6.153 | 547 |
| 2025-03-13 | 6.900 | 6.900 | 6.500 | 6.500 | 6.250 | 2,308 |
| 2025-03-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.586 | 6 |
| 2025-03-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.586 | 4 |
| 2025-03-10 | 6.850 | 6.850 | 6.800 | 6.850 | 6.586 | 21 |
| 2025-03-07 | 6.900 | 6.950 | 6.600 | 6.850 | 6.586 | 26 |
| 2025-03-06 | 7.250 | 7.250 | 7.250 | 7.250 | 6.971 | 2 |
| 2025-03-05 | 7.300 | 7.300 | 6.850 | 6.850 | 6.586 | 4,147 |
| 2025-03-04 | 7.800 | 7.800 | 7.050 | 7.150 | 6.875 | 4,780 |
| 2025-03-03 | 7.850 | 7.850 | 7.800 | 7.800 | 7.499 | 6 |
| 2025-02-28 | 7.850 | 7.850 | 7.800 | 7.800 | 7.499 | 4 |
| 2025-02-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 38 |
| 2025-02-26 | 7.800 | 7.800 | 7.650 | 7.800 | 7.499 | 124 |
| 2025-02-25 | 7.900 | 7.900 | 7.650 | 7.800 | 7.499 | 207 |
| 2025-02-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.548 | 2 |
| 2025-02-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 1 |
| 2025-02-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.451 | 4 |
| 2025-02-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 2 |
| 2025-02-18 | 7.800 | 7.800 | 7.450 | 7.800 | 7.499 | 6 |
| 2025-02-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 2 |
| 2025-02-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 2 |
| 2025-02-13 | 7.800 | 7.800 | 7.450 | 7.750 | 7.451 | 8 |
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.