Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 10.20
-0.50 (-4.67%)
Oct 15, 2026, 4:59 PM CET
Caspar Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.90 | 10.90 | 9.55 | 10.20 | 10.20 | -4.67% | 4,081 |
| 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 |
| 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 |