Caspar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.300 | 7.300 | 6.600 | 6.600 | 6.346 | 2,294 |
| 2024-11-12 | 6.800 | 6.900 | 6.800 | 6.900 | 6.634 | 496 |
| 2024-11-08 | 7.000 | 7.000 | 6.900 | 6.900 | 6.634 | 334 |
| 2024-11-07 | 7.000 | 7.000 | 6.800 | 6.900 | 6.634 | 774 |
| 2024-11-06 | 7.900 | 7.900 | 7.150 | 7.150 | 6.875 | 3,470 |
| 2024-11-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 2 |
| 2024-11-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.403 | 48 |
| 2024-10-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.403 | 5 |
| 2024-10-30 | 8.300 | 8.300 | 8.300 | 8.300 | 7.980 | 2 |
| 2024-10-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 2 |
| 2024-10-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.451 | 2 |
| 2024-10-25 | 8.250 | 8.250 | 7.450 | 7.750 | 7.451 | 50 |
| 2024-10-24 | 7.800 | 7.800 | 7.750 | 7.750 | 7.451 | 4 |
| 2024-10-23 | 8.200 | 8.600 | 7.700 | 7.750 | 7.451 | 1,308 |
| 2024-10-22 | 8.600 | 8.600 | 7.800 | 8.100 | 7.788 | 692 |
| 2024-10-21 | 8.000 | 8.800 | 8.000 | 8.600 | 8.269 | 7,431 |
| 2024-10-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.499 | 10 |
| 2024-10-17 | 8.500 | 8.500 | 7.800 | 7.800 | 7.499 | 52 |
| 2024-10-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.596 | 2 |
| 2024-10-15 | 7.450 | 7.850 | 7.450 | 7.850 | 7.548 | 27 |
| 2024-10-14 | 7.650 | 7.650 | 7.650 | 7.650 | 7.355 | 112 |
| 2024-10-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.355 | 102 |
| 2024-10-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.548 | 2 |
| 2024-10-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.355 | 2 |
| 2024-10-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.596 | 2 |
| 2024-10-07 | 7.900 | 7.900 | 7.900 | 7.900 | 7.596 | 2 |
| 2024-10-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.596 | 2 |
| 2024-10-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.644 | 2 |
| 2024-10-02 | 8.500 | 8.500 | 7.950 | 7.950 | 7.644 | 4 |
| 2024-10-01 | 8.500 | 8.500 | 7.950 | 7.950 | 7.644 | 4 |
| 2024-09-30 | 8.500 | 8.500 | 8.000 | 8.000 | 7.692 | 4 |
| 2024-09-27 | 8.500 | 8.500 | 8.000 | 8.000 | 7.692 | 4 |
| 2024-09-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.173 | 1 |
| 2024-09-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.596 | 3 |
| 2024-09-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.548 | 2 |
| 2024-09-20 | 8.650 | 8.650 | 8.650 | 8.650 | 8.317 | 2 |
| 2024-09-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.317 | 1 |
| 2024-09-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.317 | 1 |
| 2024-09-17 | 8.650 | 8.650 | 8.650 | 8.650 | 8.317 | 2 |
| 2024-09-16 | 8.650 | 8.650 | 8.650 | 8.650 | 8.317 | 1 |
| 2024-09-13 | 8.550 | 8.650 | 8.550 | 8.650 | 8.317 | 3 |
| 2024-09-12 | 8.100 | 8.100 | 8.100 | 8.100 | 7.788 | 1 |
| 2024-09-11 | 8.100 | 8.100 | 8.100 | 8.100 | 7.788 | 2 |
| 2024-09-10 | 8.100 | 8.100 | 7.600 | 7.750 | 7.451 | 5 |
| 2024-09-09 | 8.200 | 8.200 | 7.700 | 7.700 | 7.403 | 1,126 |
| 2024-09-06 | 8.100 | 8.100 | 8.100 | 8.100 | 7.788 | 2 |
| 2024-09-05 | 8.650 | 8.650 | 8.000 | 8.000 | 7.692 | 96 |
| 2024-09-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.692 | 2 |
| 2024-09-03 | 8.400 | 8.400 | 7.850 | 7.850 | 7.548 | 28 |
| 2024-09-02 | 8.650 | 8.650 | 7.750 | 7.750 | 7.451 | 4,492 |
| 2024-08-30 | 8.150 | 8.150 | 8.150 | 8.150 | 7.836 | 38 |
| 2024-08-29 | 7.600 | 8.150 | 7.600 | 8.150 | 7.836 | 3 |
| 2024-08-28 | 8.550 | 8.550 | 7.850 | 7.850 | 7.548 | 160 |
| 2024-08-27 | 7.500 | 7.900 | 7.500 | 7.900 | 7.596 | 11 |
| 2024-08-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.211 | 2 |
| 2024-08-23 | 7.950 | 7.950 | 7.500 | 7.500 | 7.211 | 2,030 |
| 2024-08-22 | 7.900 | 7.950 | 7.900 | 7.950 | 7.644 | 153 |
| 2024-08-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.221 | 2 |
| 2024-08-20 | 7.700 | 7.950 | 7.700 | 7.950 | 7.644 | 69 |
| 2024-08-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.403 | 2 |
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.