Caspar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	7.800	7.800	7.450	7.750	7.451	8
2025-02-12	7.750	7.750	7.750	7.750	7.451	4
2025-02-11	7.700	7.700	7.700	7.700	7.403	2
2025-02-10	7.750	7.750	7.450	7.750	7.451	171
2025-02-07	7.750	7.750	7.750	7.750	7.451	2
2025-02-06	7.800	7.800	7.500	7.750	7.451	303
2025-02-05	7.950	7.950	7.950	7.950	7.644	2
2025-02-04	8.200	8.200	7.900	7.900	7.596	4
2025-02-03	7.800	7.850	7.750	7.750	7.451	6
2025-01-31	7.800	7.800	7.800	7.800	7.499	2
2025-01-30	7.950	7.950	7.450	7.750	7.451	372
2025-01-29	7.900	7.900	7.900	7.900	7.596	2
2025-01-28	7.900	7.900	7.900	7.900	7.596	2
2025-01-27	7.900	7.900	7.700	7.700	7.403	424
2025-01-24	7.900	7.900	7.400	7.400	7.115	402
2025-01-23	7.900	7.900	7.450	7.450	7.163	266
2025-01-22	7.900	7.900	7.150	7.450	7.163	53
2025-01-21	7.900	7.900	7.900	7.900	7.596	2
2025-01-20	7.900	7.900	7.500	7.500	7.211	4
2025-01-17	7.900	7.900	7.900	7.900	7.596	2
2025-01-16	7.900	7.900	7.150	7.450	7.163	134
2025-01-15	7.900	7.900	7.400	7.400	7.115	171
2025-01-14	7.900	7.900	7.900	7.900	7.596	2
2025-01-13	7.100	7.400	7.100	7.400	7.115	243
2025-01-10	7.400	7.400	7.400	7.400	7.115	2
2025-01-09	7.400	7.400	7.400	7.400	7.115	2
2025-01-08	7.400	7.400	7.200	7.400	7.115	202
2025-01-07	7.350	7.350	7.100	7.350	7.067	545
2025-01-03	7.400	7.400	7.400	7.400	7.115	170
2025-01-02	7.600	7.600	7.300	7.600	7.307	2,997
2024-12-30	7.900	7.900	7.900	7.900	7.596	1
2024-12-27	7.000	7.750	7.000	7.700	7.403	1,986
2024-12-23	6.550	7.000	6.550	7.000	6.730	4,577
2024-12-20	6.750	6.750	6.750	6.750	6.490	2
2024-12-19	6.650	6.650	6.000	6.400	6.153	6,300
2024-12-18	6.500	6.600	6.500	6.600	6.346	4
2024-12-17	6.600	6.600	6.600	6.600	6.346	2
2024-12-16	6.300	6.600	6.300	6.600	6.346	15
2024-12-13	6.950	6.950	6.600	6.600	6.346	4
2024-12-12	6.600	6.600	6.600	6.600	6.346	2
2024-12-11	6.550	6.550	6.500	6.500	6.250	474
2024-12-10	6.650	6.650	6.650	6.650	6.394	2
2024-12-09	6.650	6.650	6.600	6.600	6.346	52
2024-12-06	6.650	6.650	6.550	6.600	6.346	65
2024-12-05	6.650	6.650	6.600	6.600	6.346	57
2024-12-04	6.500	6.600	6.500	6.600	6.346	855
2024-12-03	6.500	6.500	6.500	6.500	6.250	773
2024-12-02	6.500	6.500	6.350	6.500	6.250	76
2024-11-29	6.500	6.500	6.500	6.500	6.250	2
2024-11-28	6.500	6.500	6.500	6.500	6.250	2
2024-11-27	6.350	6.500	6.350	6.500	6.250	405
2024-11-26	6.350	6.350	6.350	6.350	6.105	2
2024-11-25	6.350	6.350	6.350	6.350	6.105	125
2024-11-22	6.650	6.650	6.650	6.650	6.394	2
2024-11-21	6.350	6.650	6.350	6.650	6.394	3
2024-11-20	6.650	6.650	6.400	6.400	6.153	200
2024-11-19	6.400	6.600	6.400	6.600	6.346	113
2024-11-18	6.400	6.400	6.400	6.400	6.153	2
2024-11-15	6.700	6.700	6.400	6.650	6.394	599
2024-11-14	6.900	6.900	6.550	6.650	6.394	5

← NewerPage 8 of 20 · 1,152 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.