Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 5.10
-0.10 (-1.92%)
At close: Feb 27, 2026
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -1.92% | 11,732 |
| Feb 26, 2026 | 4.90 | 5.20 | 4.74 | 5.20 | 5.20 | 6.56% | 71,369 |
| Feb 25, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 2,706 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 2 |
| Feb 23, 2026 | 4.98 | 4.98 | 4.76 | 4.96 | 4.96 | -0.40% | 59 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | - | 2,006 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.66 | 4.98 | 4.98 | 0.81% | 541 |
| Feb 18, 2026 | 4.96 | 5.00 | 4.72 | 4.94 | 4.94 | -0.40% | 1,464 |
| Feb 17, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 14 |
| Feb 16, 2026 | 4.84 | 4.96 | 4.80 | 4.96 | 4.96 | - | 1,924 |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.66 | 4.96 | 4.96 | - | 626 |
| Feb 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 4 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.62 | 4.96 | 4.96 | - | 5,906 |
| Feb 9, 2026 | 4.68 | 5.40 | 4.54 | 4.96 | 4.96 | 8.77% | 15,182 |
| Feb 6, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 754 |
| Feb 5, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -6.25% | 1,954 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3 |
| Feb 3, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 3.00% | 727 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 4 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.64 | 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 |