Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 9.00
-0.05 (-0.55%)
Nov 4, 2026, 4:59 PM CET
Caspar Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.10 | 9.10 | 8.75 | 9.00 | 9.00 | -0.55% | 236 |
| Nov 3, 2026 | 9.05 | 9.05 | 8.85 | 9.05 | 9.05 | - | 106 |
| Nov 2, 2026 | 9.30 | 9.50 | 8.80 | 9.05 | 9.05 | -0.55% | 2,412 |
| Oct 30, 2026 | 9.00 | 9.10 | 8.75 | 9.10 | 9.10 | - | 330 |
| Oct 29, 2026 | 8.95 | 9.15 | 8.75 | 9.10 | 9.10 | - | 262 |
| Oct 28, 2026 | 9.30 | 9.30 | 8.70 | 9.10 | 9.10 | -3.70% | 2,780 |
| Oct 27, 2026 | 10.30 | 10.30 | 8.85 | 9.45 | 9.45 | -4.55% | 2,806 |
| Oct 26, 2026 | 10.00 | 10.50 | 9.35 | 9.90 | 9.90 | -1.00% | 1,136 |
| Oct 23, 2026 | 11.20 | 11.20 | 9.10 | 10.00 | 10.00 | -9.91% | 5,333 |
| Oct 22, 2026 | 10.80 | 11.80 | 9.85 | 11.10 | 11.10 | -2.63% | 5,186 |
| Oct 21, 2026 | 11.90 | 11.90 | 10.90 | 11.40 | 11.40 | -3.39% | 1,643 |
| Oct 20, 2026 | 12.40 | 12.40 | 10.80 | 11.80 | 11.80 | -2.48% | 3,745 |
| Oct 19, 2026 | 12.00 | 12.90 | 11.00 | 12.10 | 12.10 | 2.54% | 17,174 |
| Oct 16, 2026 | 10.20 | 11.80 | 10.20 | 11.80 | 11.80 | 15.69% | 17,491 |
| Oct 15, 2026 | 10.90 | 10.90 | 9.55 | 10.20 | 10.20 | -4.67% | 3,890 |
| Oct 14, 2026 | 9.00 | 10.80 | 9.00 | 10.70 | 10.70 | 24.42% | 13,259 |
| Oct 13, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.78% | 252 |
| Oct 12, 2026 | 7.70 | 8.45 | 7.70 | 8.45 | 8.45 | 9.74% | 862 |
| Oct 9, 2026 | 8.10 | 9.00 | 7.65 | 7.70 | 7.70 | -3.14% | 9,671 |
| Oct 8, 2026 | 8.20 | 8.20 | 7.80 | 7.95 | 7.95 | 2.58% | 1,219 |
| Oct 7, 2026 | 7.90 | 8.00 | 7.65 | 7.75 | 7.75 | -1.27% | 393 |
| Oct 6, 2026 | 7.90 | 8.20 | 7.65 | 7.85 | 7.85 | -0.63% | 41 |
| Oct 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 213 |
| Oct 2, 2026 | 7.90 | 8.00 | 7.65 | 7.90 | 7.90 | - | 860 |
| Oct 1, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - | 100 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 94 |
| Sep 29, 2026 | 8.05 | 8.05 | 7.70 | 8.05 | 8.05 | 2.55% | 103 |
| Sep 28, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -1.26% | 276 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.65 | 7.95 | 7.95 | 1.27% | 112 |
| 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 |