Caspar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.200 | 11.800 | 10.200 | 11.800 | 11.800 | 17,491 |
| 2026-10-15 | 10.900 | 10.900 | 9.550 | 10.200 | 10.200 | 3,890 |
| 2026-10-14 | 9.000 | 10.800 | 9.000 | 10.700 | 10.700 | 13,259 |
| 2026-10-13 | 8.450 | 8.600 | 8.450 | 8.600 | 8.600 | 252 |
| 2026-10-12 | 7.700 | 8.450 | 7.700 | 8.450 | 8.450 | 862 |
| 2026-10-09 | 8.100 | 9.000 | 7.650 | 7.700 | 7.700 | 9,671 |
| 2026-10-08 | 8.200 | 8.200 | 7.800 | 7.950 | 7.950 | 1,219 |
| 2026-10-07 | 7.900 | 8.000 | 7.650 | 7.750 | 7.750 | 393 |
| 2026-10-06 | 7.900 | 8.200 | 7.650 | 7.850 | 7.850 | 41 |
| 2026-10-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 213 |
| 2026-10-02 | 7.900 | 8.000 | 7.650 | 7.900 | 7.900 | 860 |
| 2026-10-01 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 100 |
| 2026-09-30 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 94 |
| 2026-09-29 | 8.050 | 8.050 | 7.700 | 8.050 | 8.050 | 103 |
| 2026-09-28 | 8.050 | 8.050 | 7.850 | 7.850 | 7.850 | 276 |
| 2026-09-25 | 8.100 | 8.100 | 7.650 | 7.950 | 7.950 | 112 |
| 2026-09-24 | 8.150 | 8.150 | 7.850 | 7.850 | 7.850 | 158 |
| 2026-09-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 4 |
| 2026-09-22 | 7.750 | 8.150 | 7.750 | 8.150 | 8.150 | 372 |
| 2026-09-21 | 7.950 | 8.000 | 7.750 | 7.750 | 7.750 | 77 |
| 2026-09-18 | 7.700 | 8.150 | 7.550 | 7.800 | 7.800 | 1,844 |
| 2026-09-17 | 7.400 | 7.450 | 7.100 | 7.450 | 7.450 | 14 |
| 2026-09-16 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 34 |
| 2026-09-15 | 7.250 | 7.250 | 6.800 | 7.000 | 7.000 | 10 |
| 2026-09-14 | 7.250 | 7.700 | 6.800 | 6.800 | 6.800 | 2,869 |
| 2026-09-11 | 7.150 | 7.300 | 7.000 | 7.250 | 7.250 | 784 |
| 2026-09-10 | 7.000 | 7.300 | 7.000 | 7.150 | 7.150 | 18 |
| 2026-09-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4 |
| 2026-09-08 | 7.400 | 7.400 | 7.000 | 7.250 | 7.250 | 104 |
| 2026-09-07 | 7.200 | 7.350 | 7.000 | 7.350 | 7.350 | 141 |
| 2026-09-04 | 7.100 | 7.250 | 7.050 | 7.250 | 7.250 | 226 |
| 2026-09-03 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 4 |
| 2026-09-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 54 |
| 2026-09-01 | 7.350 | 7.400 | 7.300 | 7.400 | 7.400 | 159 |
| 2026-08-31 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 665 |
| 2026-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 82 |
| 2026-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 67 |
| 2026-08-26 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 102 |
| 2026-08-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 74 |
| 2026-08-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 67 |
| 2026-08-21 | 7.500 | 7.600 | 7.200 | 7.600 | 7.600 | 767 |
| 2026-08-20 | 7.250 | 7.300 | 7.000 | 7.300 | 7.300 | 451 |
| 2026-08-19 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 519 |
| 2026-08-18 | 7.250 | 7.250 | 7.000 | 7.100 | 7.100 | 386 |
| 2026-08-17 | 6.600 | 7.250 | 6.300 | 7.000 | 7.000 | 3,441 |
| 2026-08-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2026-08-13 | 6.400 | 6.600 | 6.300 | 6.600 | 6.600 | 1,877 |
| 2026-08-12 | 7.100 | 7.100 | 6.600 | 6.600 | 6.600 | 25 |
| 2026-08-11 | 7.100 | 7.100 | 6.600 | 6.600 | 6.600 | 13 |
| 2026-08-10 | 6.500 | 6.900 | 6.300 | 6.600 | 6.600 | 6,395 |
| 2026-08-07 | 6.350 | 6.600 | 6.200 | 6.600 | 6.600 | 1,593 |
| 2026-08-06 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 1,224 |
| 2026-08-05 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 35 |
| 2026-08-04 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 94 |
| 2026-08-03 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 95 |
| 2026-07-31 | 6.150 | 6.600 | 6.000 | 6.250 | 6.250 | 3,188 |
| 2026-07-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-07-29 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 4 |
| 2026-07-28 | 6.100 | 6.200 | 5.600 | 6.000 | 6.000 | 3,788 |
| 2026-07-27 | 6.150 | 6.150 | 5.500 | 6.100 | 6.100 | 3,644 |
Page 1 of 20 · 1,151 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.