Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 4.040
+0.040 (1.00%)
Aug 5, 2025, 9:00 AM CET
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | 1,222 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 2 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 52 |
| Jul 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 228 |
| Jul 28, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 519 |
| Jul 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 312 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 811 |
| Jul 23, 2025 | 3.96 | 4.32 | 3.94 | 3.98 | 3.98 | 0.51% | 8,773 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 1,416 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 9,634 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 6,737 |
| Jul 17, 2025 | 4.84 | 5.20 | 3.94 | 4.00 | 4.00 | -17.70% | 37,257 |
| Jul 16, 2025 | 5.95 | 5.95 | 4.86 | 4.86 | 4.86 | -12.43% | 12,250 |
| Jul 15, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 2.78% | 502 |
| Jul 14, 2025 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -6.09% | 1,012 |
| Jul 11, 2025 | 5.75 | 5.75 | 5.40 | 5.75 | 5.75 | - | 208 |
| Jul 10, 2025 | 5.75 | 5.75 | 5.25 | 5.75 | 5.75 | - | 7 |
| Jul 9, 2025 | 5.75 | 5.75 | 5.25 | 5.75 | 5.75 | - | 1,298 |
| Jul 8, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 120 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | 10 |
| Jul 4, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 139 |
| Jul 3, 2025 | 5.60 | 5.80 | 5.45 | 5.80 | 5.70 | - | 44 |
| Jul 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - | 2 |
| Jul 1, 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 5.70 | - | 358 |
| Jun 30, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.70 | 3.57% | 1,978 |
| Jun 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | 2 |
| Jun 26, 2025 | 5.60 | 5.60 | 5.30 | 5.60 | 5.50 | - | 316 |
| Jun 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | 4 |
| Jun 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | 2 |
| Jun 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | 304 |
| Jun 20, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.50 | -3.45% | 1,504 |
| Jun 18, 2025 | 5.80 | 5.80 | 5.55 | 5.80 | 5.70 | - | 2,004 |
| Jun 17, 2025 | 5.95 | 5.95 | 5.40 | 5.80 | 5.70 | 2.65% | 4,239 |
| Jun 16, 2025 | 6.10 | 6.10 | 5.65 | 5.65 | 5.55 | -7.38% | 4 |
| Jun 13, 2025 | 5.40 | 6.10 | 5.40 | 6.10 | 5.99 | 6.09% | 702 |
| Jun 12, 2025 | 5.50 | 5.75 | 5.50 | 5.75 | 5.65 | 3.60% | 32 |
| Jun 11, 2025 | 5.50 | 5.70 | 5.50 | 5.55 | 5.45 | 0.91% | 18 |
| Jun 10, 2025 | 6.10 | 6.10 | 5.50 | 5.50 | 5.41 | -2.65% | 2,204 |
| Jun 9, 2025 | 6.10 | 6.10 | 5.65 | 5.65 | 5.55 | -6.61% | 502 |
| Jun 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - | 4 |
| Jun 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - | 4 |
| Jun 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - | 2 |
| Jun 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - | 7 |
| Jun 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - | 4 |
| May 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - | 2 |
| May 29, 2025 | 5.70 | 6.05 | 5.55 | 6.05 | 5.95 | 6.14% | 3,376 |
| May 28, 2025 | 6.20 | 6.20 | 5.65 | 5.70 | 5.60 | -5.00% | 3,675 |
| May 27, 2025 | 5.75 | 6.20 | 5.45 | 6.00 | 5.90 | 10.09% | 6,226 |
| May 26, 2025 | 5.75 | 5.75 | 5.45 | 5.45 | 5.36 | - | 16 |