Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 4.640
-0.020 (-0.43%)
At close: Jan 30, 2026
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | - | -0.43% | 7 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | -0.43% | 107 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.62 | 4.68 | 4.68 | -2.09% | 159 |
| Jan 27, 2026 | 4.68 | 4.80 | 4.60 | 4.78 | 4.78 | 2.14% | 51 |
| Jan 26, 2026 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -2.50% | 22 |
| Jan 23, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 1.69% | 371 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 2 |
| Jan 21, 2026 | 4.68 | 4.72 | 4.52 | 4.72 | 4.72 | 0.85% | 24 |
| Jan 20, 2026 | 4.74 | 4.74 | 4.52 | 4.68 | 4.68 | 1.74% | 2,064 |
| Jan 19, 2026 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -2.95% | 622 |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 25 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4 |
| Jan 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 214 |
| Jan 12, 2026 | 4.98 | 4.98 | 4.60 | 4.76 | 4.76 | -4.42% | 3,225 |
| Jan 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.06% | 2 |
| Jan 8, 2026 | 4.60 | 4.76 | 4.56 | 4.74 | 4.74 | 3.49% | 2,029 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 152 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.58 | 4.58 | 4.58 | -4.18% | 180 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 146 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -0.83% | 3,676 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.48 | 4.84 | 4.84 | -2.81% | 8,970 |
| Dec 23, 2025 | 4.98 | 5.20 | 4.82 | 4.98 | 4.98 | - | 1,254 |
| Dec 22, 2025 | 4.56 | 5.00 | 4.36 | 4.98 | 4.98 | 8.73% | 8,298 |
| Dec 19, 2025 | 4.02 | 4.58 | 4.00 | 4.58 | 4.58 | 13.93% | 7,356 |
| Dec 18, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 5 |
| Dec 17, 2025 | 4.10 | 4.12 | 3.86 | 4.02 | 4.02 | -0.50% | 17 |
| Dec 16, 2025 | 3.74 | 4.04 | 3.74 | 4.04 | 4.04 | -4.27% | 1,629 |
| Dec 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | 4 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.48% | 4 |
| Dec 5, 2025 | 4.28 | 4.28 | 4.08 | 4.20 | 4.20 | -1.87% | 1,566 |
| Dec 4, 2025 | 4.00 | 4.28 | 4.00 | 4.28 | 4.28 | 1.90% | 7,832 |
| Dec 3, 2025 | 3.96 | 4.60 | 3.94 | 4.20 | 4.20 | 6.06% | 26,682 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | - | 1,172 |
| Dec 1, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 4 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4 |
| Nov 26, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 233 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 4 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 4 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 3 |
| Nov 20, 2025 | 3.96 | 3.96 | 3.84 | 3.96 | 3.96 | - | 531 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 3,337 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.70 | 3.94 | 3.94 | -0.51% | 2,140 |
| Nov 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 2 |
| Nov 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 4 |