Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 4.000
0.00 (0.00%)
Aug 29, 2025, 1:50 PM CET
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.10 | 4.10 | 3.92 | 4.00 | 4.00 | -2.44% | 6,081 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 2,002 |
| Aug 26, 2025 | 4.16 | 4.16 | 3.90 | 4.10 | 4.10 | 4.06% | 304 |
| Aug 25, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 1,574 |
| Aug 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 332 |
| Aug 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,302 |
| Aug 19, 2025 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | - | 254 |
| Aug 18, 2025 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | -1.50% | 2,504 |
| Aug 14, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 202 |
| Aug 13, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 858 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -2.46% | 1,241 |
| Aug 11, 2025 | 4.02 | 4.14 | 3.94 | 4.06 | 4.06 | 1.00% | 4,438 |
| Aug 8, 2025 | 4.04 | 4.20 | 3.92 | 4.02 | 4.02 | 1.52% | 16,509 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 4 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 646 |
| Aug 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 1 |
| 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 |