Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 5.10
+0.14 (2.82%)
May 27, 2026, 9:00 AM CET
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 10 |
| May 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | 2 |
| May 22, 2026 | 4.96 | 5.15 | 4.84 | 5.15 | 5.15 | 3.83% | 12,650 |
| May 21, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 4 |
| May 20, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | 1,609 |
| May 19, 2026 | 4.88 | 4.90 | 4.76 | 4.90 | 4.90 | - | 282 |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2 |
| May 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 22 |
| May 14, 2026 | 4.90 | 4.90 | 4.76 | 4.90 | 4.90 | - | 57 |
| May 13, 2026 | 4.96 | 4.96 | 4.76 | 4.90 | 4.90 | -1.21% | 18 |
| May 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | 2 |
| May 11, 2026 | 4.98 | 5.00 | 4.78 | 4.78 | 4.78 | -4.02% | 134 |
| May 8, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 4 |
| May 7, 2026 | 5.00 | 5.00 | 4.88 | 5.00 | 5.00 | 0.81% | 391 |
| May 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 4 |
| May 5, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 45 |
| May 4, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 2.41% | 4 |
| Apr 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 2 |
| Apr 29, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 59 |
| Apr 28, 2026 | 5.10 | 5.15 | 4.98 | 4.98 | 4.98 | -2.35% | 10 |
| Apr 27, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 6 |
| Apr 24, 2026 | 5.05 | 5.15 | 4.88 | 5.00 | 5.00 | -1.96% | 1,550 |
| Apr 23, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 21 |
| Apr 22, 2026 | 5.10 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 714 |
| Apr 21, 2026 | 5.05 | 5.10 | 4.96 | 5.10 | 5.10 | - | 18 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | - | 15 |
| Apr 17, 2026 | 5.10 | 5.15 | 4.96 | 5.10 | 5.10 | - | 10,082 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 61 |
| Apr 14, 2026 | 5.10 | 5.10 | 4.96 | 5.10 | 5.10 | -0.97% | 692 |
| Apr 13, 2026 | 5.10 | 5.15 | 4.84 | 5.15 | 5.15 | 1.98% | 12,584 |
| Apr 10, 2026 | 5.10 | 5.10 | 4.82 | 5.05 | 5.05 | -0.98% | 8,367 |
| Apr 9, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 4 |
| Apr 7, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 8 |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10 |
| Apr 1, 2026 | 5.05 | 5.15 | 4.68 | 5.15 | 5.15 | 0.98% | 8,773 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.68 | 5.10 | 5.10 | 8.51% | 216 |
| Mar 30, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 556 |
| Mar 27, 2026 | 5.10 | 5.15 | 4.60 | 5.15 | 5.15 | - | 382 |
| Mar 26, 2026 | 5.10 | 5.15 | 4.70 | 5.15 | 5.15 | 1.98% | 330 |
| Mar 25, 2026 | 4.62 | 5.05 | 4.60 | 5.05 | 5.05 | 5.21% | 1,732 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -5.88% | 10 |
| Mar 23, 2026 | 4.88 | 5.20 | 4.60 | 5.10 | 5.10 | 4.08% | 1,816 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | -5.77% | 701 |
| Mar 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
| Mar 18, 2026 | 4.96 | 5.20 | 4.82 | 5.20 | 5.20 | 4.84% | 158 |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 4 |
| Mar 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | 4 |
| Mar 13, 2026 | 5.15 | 5.15 | 4.66 | 4.66 | 4.66 | -9.51% | 2,408 |