Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 7.95
+0.10 (1.27%)
Sep 25, 2026, 1:33 PM CET
Caspar Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | -3.68% | 158 |
| Sep 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 4 |
| Sep 22, 2026 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 5.16% | 372 |
| Sep 21, 2026 | 7.95 | 8.00 | 7.75 | 7.75 | 7.75 | -0.64% | 77 |
| Sep 18, 2026 | 7.70 | 8.15 | 7.55 | 7.80 | 7.80 | 4.70% | 1,844 |
| Sep 17, 2026 | 7.40 | 7.45 | 7.10 | 7.45 | 7.45 | 2.76% | 14 |
| Sep 16, 2026 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | 3.57% | 34 |
| Sep 15, 2026 | 7.25 | 7.25 | 6.80 | 7.00 | 7.00 | 2.94% | 10 |
| Sep 14, 2026 | 7.25 | 7.70 | 6.80 | 6.80 | 6.80 | -6.21% | 2,869 |
| Sep 11, 2026 | 7.15 | 7.30 | 7.00 | 7.25 | 7.25 | 1.40% | 784 |
| Sep 10, 2026 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | -1.38% | 18 |
| Sep 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 4 |
| Sep 8, 2026 | 7.40 | 7.40 | 7.00 | 7.25 | 7.25 | -1.36% | 104 |
| Sep 7, 2026 | 7.20 | 7.35 | 7.00 | 7.35 | 7.35 | 1.38% | 141 |
| Sep 4, 2026 | 7.10 | 7.25 | 7.05 | 7.25 | 7.25 | -0.68% | 226 |
| Sep 3, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 4 |
| Sep 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 54 |
| Sep 1, 2026 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 159 |
| Aug 31, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 665 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 82 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 67 |
| Aug 26, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | - | 102 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 74 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 67 |
| Aug 21, 2026 | 7.50 | 7.60 | 7.20 | 7.60 | 7.60 | 4.11% | 767 |
| Aug 20, 2026 | 7.25 | 7.30 | 7.00 | 7.30 | 7.30 | 0.69% | 451 |
| Aug 19, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | 519 |
| Aug 18, 2026 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | 1.43% | 386 |
| Aug 17, 2026 | 6.60 | 7.25 | 6.30 | 7.00 | 7.00 | 6.06% | 3,441 |
| Aug 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 10 |
| Aug 13, 2026 | 6.40 | 6.60 | 6.30 | 6.60 | 6.60 | - | 1,877 |
| Aug 12, 2026 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | - | 25 |
| Aug 11, 2026 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | - | 13 |
| Aug 10, 2026 | 6.50 | 6.90 | 6.30 | 6.60 | 6.60 | - | 6,395 |
| Aug 7, 2026 | 6.35 | 6.60 | 6.20 | 6.60 | 6.60 | 6.45% | 1,593 |
| Aug 6, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | 1,224 |
| Aug 5, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | - | 35 |
| Aug 4, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 94 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 2.40% | 95 |
| Jul 31, 2026 | 6.15 | 6.60 | 6.00 | 6.25 | 6.25 | 1.63% | 3,188 |
| Jul 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 1 |
| Jul 29, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 4 |
| Jul 28, 2026 | 6.10 | 6.20 | 5.60 | 6.00 | 6.00 | -1.64% | 3,788 |
| Jul 27, 2026 | 6.15 | 6.15 | 5.50 | 6.10 | 6.10 | 1.67% | 3,644 |
| Jul 24, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 87 |
| Jul 23, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 1.64% | 353 |
| Jul 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1 |
| Jul 21, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 1,406 |
| Jul 20, 2026 | 6.05 | 6.15 | 5.55 | 6.15 | 6.15 | 1.65% | 9,137 |
| Jul 17, 2026 | 6.05 | 6.05 | 5.60 | 6.05 | 6.05 | - | 1,221 |