Caspar Asset Management S.A. (WSE:CSR)
Poland · Delayed Price · Currency is PLN 6.25
-0.05 (-0.79%)
Jul 6, 2026, 5:00 PM CET
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 5 |
| Jul 2, 2026 | 6.25 | 6.30 | 5.75 | 6.00 | 6.00 | -3.23% | 147 |
| Jul 1, 2026 | 6.20 | 6.20 | 5.75 | 6.20 | 6.20 | 5.62% | 597 |
| Jun 30, 2026 | 6.20 | 6.20 | 5.70 | 6.00 | 5.87 | -3.23% | 1,647 |
| Jun 29, 2026 | 6.20 | 6.20 | 5.75 | 6.20 | 6.07 | -1.59% | 356 |
| Jun 26, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 6.16 | 5.00% | 6 |
| Jun 25, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 5.87 | 0.84% | 74 |
| Jun 24, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.82 | 5.31% | 1,806 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.53 | -5.04% | 948 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.82 | -0.83% | 2,536 |
| Jun 19, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.87 | 3.45% | 37 |
| Jun 18, 2026 | 6.35 | 6.40 | 5.80 | 5.80 | 5.67 | -9.38% | 103 |
| Jun 17, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.26 | 6.67% | 369 |
| Jun 16, 2026 | 6.35 | 6.45 | 6.00 | 6.00 | 5.87 | -0.83% | 1,030 |
| Jun 15, 2026 | 6.45 | 6.45 | 5.85 | 6.05 | 5.92 | -2.42% | 1,501 |
| Jun 12, 2026 | 6.20 | 6.20 | 5.90 | 6.20 | 6.07 | - | 1,257 |
| Jun 11, 2026 | 6.45 | 6.50 | 6.20 | 6.20 | 6.07 | -3.12% | 1,369 |
| Jun 10, 2026 | 6.50 | 6.50 | 6.05 | 6.40 | 6.26 | -0.78% | 8,466 |
| Jun 9, 2026 | 6.00 | 6.45 | 5.95 | 6.45 | 6.31 | 9.32% | 249 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.77 | -1.67% | 8,398 |
| Jun 5, 2026 | 5.95 | 6.00 | 5.70 | 6.00 | 5.87 | - | 3,270 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 5.87 | - | 2,206 |
| Jun 2, 2026 | 5.25 | 6.00 | 5.25 | 6.00 | 5.87 | 11.11% | 5,169 |
| Jun 1, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.28 | 4.85% | 4,390 |
| May 29, 2026 | 5.10 | 5.15 | 4.84 | 5.15 | 5.04 | 0.98% | 445 |
| May 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - | 2 |
| May 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 2.82% | 2 |
| May 26, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.85 | -0.40% | 10 |
| May 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | -3.30% | 2 |
| May 22, 2026 | 4.96 | 5.15 | 4.84 | 5.15 | 5.04 | 3.83% | 12,650 |
| May 21, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.85 | 1.22% | 4 |
| May 20, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.79 | - | 1,609 |
| May 19, 2026 | 4.88 | 4.90 | 4.76 | 4.90 | 4.79 | - | 282 |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | - | 2 |
| May 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | - | 22 |
| May 14, 2026 | 4.90 | 4.90 | 4.76 | 4.90 | 4.79 | - | 57 |
| May 13, 2026 | 4.96 | 4.96 | 4.76 | 4.90 | 4.79 | -1.21% | 18 |
| May 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | 3.77% | 2 |
| May 11, 2026 | 4.98 | 5.00 | 4.78 | 4.78 | 4.68 | -4.02% | 134 |
| May 8, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.87 | -0.40% | 4 |
| May 7, 2026 | 5.00 | 5.00 | 4.88 | 5.00 | 4.89 | 0.81% | 391 |
| May 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.85 | -0.80% | 4 |
| May 5, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.89 | -1.96% | 45 |
| May 4, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 4.99 | 2.41% | 4 |
| Apr 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | -0.40% | 2 |
| Apr 29, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 4.89 | 0.40% | 59 |
| Apr 28, 2026 | 5.10 | 5.15 | 4.98 | 4.98 | 4.87 | -2.35% | 10 |
| Apr 27, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.99 | 2.00% | 6 |
| Apr 24, 2026 | 5.05 | 5.15 | 4.88 | 5.00 | 4.89 | -1.96% | 1,550 |
| Apr 23, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.99 | -0.97% | 21 |