Caspar Asset Management SA CSR
GPW · Poland · Finance
PLN 7.900.00 (0.00%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 7.90 | -1.86% | PLN 8.00 | PLN 8.00 | PLN 7.90 | 94 |
| 2026-09-29 | PLN 8.05 | +2.55% | PLN 8.05 | PLN 8.05 | PLN 7.70 | 103 |
| 2026-09-28 | PLN 7.85 | -1.26% | PLN 8.05 | PLN 8.05 | PLN 7.85 | 276 |
| 2026-09-25 | PLN 7.95 | +1.27% | PLN 8.10 | PLN 8.10 | PLN 7.65 | 112 |
| 2026-09-24 | PLN 7.85 | -3.68% | PLN 8.15 | PLN 8.15 | PLN 7.85 | 158 |
| 2026-09-23 | PLN 8.15 | 0.00% | PLN 8.15 | PLN 8.15 | PLN 8.15 | 4 |
| 2026-09-22 | PLN 8.15 | +5.16% | PLN 7.75 | PLN 8.15 | PLN 7.75 | 372 |
| 2026-09-21 | PLN 7.75 | -0.64% | PLN 7.95 | PLN 8.00 | PLN 7.75 | 77 |
| 2026-09-18 | PLN 7.80 | +4.70% | PLN 7.70 | PLN 8.15 | PLN 7.55 | 1.84K |
| 2026-09-17 | PLN 7.45 | +2.76% | PLN 7.40 | PLN 7.45 | PLN 7.10 | 14 |
| 2026-09-16 | PLN 7.25 | +3.57% | PLN 7.25 | PLN 7.25 | PLN 7.10 | 34 |
| 2026-09-15 | PLN 7.00 | +2.94% | PLN 7.25 | PLN 7.25 | PLN 6.80 | 10 |
| 2026-09-14 | PLN 6.80 | -6.21% | PLN 7.25 | PLN 7.70 | PLN 6.80 | 2.87K |
| 2026-09-11 | PLN 7.25 | +1.40% | PLN 7.15 | PLN 7.30 | PLN 7.00 | 784 |
| 2026-09-10 | PLN 7.15 | -1.38% | PLN 7.00 | PLN 7.30 | PLN 7.00 | 18 |
| 2026-09-09 | PLN 7.25 | 0.00% | PLN 7.25 | PLN 7.25 | PLN 7.25 | 4 |
| 2026-09-08 | PLN 7.25 | -1.36% | PLN 7.40 | PLN 7.40 | PLN 7.00 | 104 |
| 2026-09-07 | PLN 7.35 | +1.38% | PLN 7.20 | PLN 7.35 | PLN 7.00 | 141 |
| 2026-09-04 | PLN 7.25 | -0.68% | PLN 7.10 | PLN 7.25 | PLN 7.05 | 226 |
| 2026-09-03 | PLN 7.30 | -1.35% | PLN 7.45 | PLN 7.45 | PLN 7.30 | 4 |
| 2026-09-02 | PLN 7.40 | 0.00% | PLN 7.40 | PLN 7.40 | PLN 7.40 | 54 |
| 2026-09-01 | PLN 7.40 | -0.67% | PLN 7.35 | PLN 7.40 | PLN 7.30 | 159 |
| 2026-08-31 | PLN 7.45 | -1.97% | PLN 7.60 | PLN 7.60 | PLN 7.45 | 665 |
| 2026-08-28 | PLN 7.60 | 0.00% | PLN 7.60 | PLN 7.60 | PLN 7.60 | 82 |
| 2026-08-27 | PLN 7.60 | 0.00% | PLN 7.60 | PLN 7.60 | PLN 7.60 | 67 |
| 2026-08-26 | PLN 7.60 | 0.00% | PLN 7.35 | PLN 7.60 | PLN 7.35 | 102 |
| 2026-08-25 | PLN 7.60 | 0.00% | PLN 7.60 | PLN 7.60 | PLN 7.60 | 74 |
| 2026-08-24 | PLN 7.60 | 0.00% | PLN 7.60 | PLN 7.60 | PLN 7.60 | 67 |
| 2026-08-21 | PLN 7.60 | +4.11% | PLN 7.50 | PLN 7.60 | PLN 7.20 | 767 |
| 2026-08-20 | PLN 7.30 | +0.69% | PLN 7.25 | PLN 7.30 | PLN 7.00 | 451 |
| 2026-08-19 | PLN 7.25 | +2.11% | PLN 7.25 | PLN 7.25 | PLN 7.15 | 519 |
| 2026-08-18 | PLN 7.10 | +1.43% | PLN 7.25 | PLN 7.25 | PLN 7.00 | 386 |
| 2026-08-17 | PLN 7.00 | +6.06% | PLN 6.60 | PLN 7.25 | PLN 6.30 | 3.44K |
| 2026-08-14 | PLN 6.60 | 0.00% | PLN 6.60 | PLN 6.60 | PLN 6.60 | 10 |
| 2026-08-13 | PLN 6.60 | 0.00% | PLN 6.40 | PLN 6.60 | PLN 6.30 | 1.88K |
| 2026-08-12 | PLN 6.60 | 0.00% | PLN 7.10 | PLN 7.10 | PLN 6.60 | 25 |
| 2026-08-11 | PLN 6.60 | 0.00% | PLN 7.10 | PLN 7.10 | PLN 6.60 | 13 |
| 2026-08-10 | PLN 6.60 | 0.00% | PLN 6.50 | PLN 6.90 | PLN 6.30 | 6.40K |
| 2026-08-07 | PLN 6.60 | +6.45% | PLN 6.35 | PLN 6.60 | PLN 6.20 | 1.59K |
| 2026-08-06 | PLN 6.20 | -0.80% | PLN 6.40 | PLN 6.40 | PLN 6.20 | 1.22K |
| 2026-08-05 | PLN 6.25 | 0.00% | PLN 6.40 | PLN 6.40 | PLN 6.25 | 35 |
| 2026-08-04 | PLN 6.25 | -2.34% | PLN 6.40 | PLN 6.40 | PLN 6.25 | 94 |
| 2026-08-03 | PLN 6.40 | +2.40% | PLN 6.60 | PLN 6.60 | PLN 6.40 | 95 |
| 2026-07-31 | PLN 6.25 | +1.63% | PLN 6.15 | PLN 6.60 | PLN 6.00 | 3.19K |
| 2026-07-30 | PLN 6.15 | +0.82% | PLN 6.15 | PLN 6.15 | PLN 6.15 | 1 |
| 2026-07-29 | PLN 6.10 | +1.67% | PLN 6.15 | PLN 6.15 | PLN 6.10 | 4 |
| 2026-07-28 | PLN 6.00 | -1.64% | PLN 6.10 | PLN 6.20 | PLN 5.60 | 3.79K |
| 2026-07-27 | PLN 6.10 | +1.67% | PLN 6.15 | PLN 6.15 | PLN 5.50 | 3.64K |
| 2026-07-24 | PLN 6.00 | -3.23% | PLN 6.20 | PLN 6.20 | PLN 6.00 | 87 |
| 2026-07-23 | PLN 6.20 | +1.64% | PLN 5.80 | PLN 6.20 | PLN 5.80 | 353 |
| 2026-07-22 | PLN 6.10 | +1.67% | PLN 6.10 | PLN 6.10 | PLN 6.10 | 1 |
| 2026-07-21 | PLN 6.00 | -2.44% | PLN 6.15 | PLN 6.15 | PLN 6.00 | 1.41K |
| 2026-07-20 | PLN 6.15 | +1.65% | PLN 6.05 | PLN 6.15 | PLN 5.55 | 9.14K |
| 2026-07-17 | PLN 6.05 | 0.00% | PLN 6.05 | PLN 6.05 | PLN 5.60 | 1.22K |
| 2026-07-16 | PLN 6.05 | -2.42% | PLN 6.30 | PLN 6.30 | PLN 5.90 | 173 |
| 2026-07-15 | PLN 6.20 | +8.77% | PLN 5.65 | PLN 6.20 | PLN 5.65 | 101 |
| 2026-07-14 | PLN 5.70 | +0.88% | PLN 5.65 | PLN 5.70 | PLN 5.65 | 107 |
| 2026-07-13 | PLN 5.65 | 0.00% | PLN 5.65 | PLN 5.65 | PLN 5.65 | 226 |
| 2026-07-10 | PLN 5.65 | -8.87% | PLN 6.20 | PLN 6.20 | PLN 5.65 | 203 |
| 2026-07-09 | PLN 6.20 | -0.80% | PLN 6.25 | PLN 6.25 | PLN 5.85 | 319 |
| 2026-07-08 | PLN 6.25 | +0.81% | PLN 6.25 | PLN 6.25 | PLN 5.85 | 12 |
| 2026-07-07 | PLN 6.20 | -0.80% | PLN 6.25 | PLN 6.25 | PLN 5.75 | 1.54K |
| 2026-07-06 | PLN 6.25 | -0.79% | PLN 5.80 | PLN 6.30 | PLN 5.70 | 431 |
| 2026-07-03 | PLN 6.30 | +5.00% | PLN 6.30 | PLN 6.30 | PLN 6.00 | 5 |
| 2026-07-02 | PLN 6.00 | -3.23% | PLN 6.25 | PLN 6.30 | PLN 5.75 | 147 |
| 2026-07-01 | PLN 6.20 | +3.33% | PLN 6.20 | PLN 6.20 | PLN 5.75 | 597 |
| 2026-06-30 | PLN 6.00 | -3.23% | PLN 6.20 | PLN 6.20 | PLN 5.70 | 1.65K |
| 2026-06-29 | PLN 6.20 | -1.59% | PLN 6.20 | PLN 6.20 | PLN 5.75 | 356 |
| 2026-06-26 | PLN 6.30 | +5.00% | PLN 6.30 | PLN 6.30 | PLN 6.00 | 6 |
| 2026-06-25 | PLN 6.00 | +0.84% | PLN 6.35 | PLN 6.35 | PLN 6.00 | 74 |
| 2026-06-24 | PLN 5.95 | +5.31% | PLN 5.80 | PLN 5.95 | PLN 5.80 | 1.81K |
| 2026-06-23 | PLN 5.65 | -5.04% | PLN 5.80 | PLN 5.80 | PLN 5.60 | 948 |
| 2026-06-22 | PLN 5.95 | -0.83% | PLN 6.00 | PLN 6.00 | PLN 5.85 | 2.54K |
| 2026-06-19 | PLN 6.00 | +3.45% | PLN 5.75 | PLN 6.00 | PLN 5.75 | 37 |
| 2026-06-18 | PLN 5.80 | -9.37% | PLN 6.35 | PLN 6.40 | PLN 5.80 | 103 |
| 2026-06-17 | PLN 6.40 | +6.67% | PLN 6.00 | PLN 6.40 | PLN 6.00 | 369 |
| 2026-06-16 | PLN 6.00 | -0.83% | PLN 6.35 | PLN 6.45 | PLN 6.00 | 1.03K |
| 2026-06-15 | PLN 6.05 | -2.42% | PLN 6.45 | PLN 6.45 | PLN 5.85 | 1.50K |
| 2026-06-12 | PLN 6.20 | 0.00% | PLN 6.20 | PLN 6.20 | PLN 5.90 | 1.26K |
| 2026-06-11 | PLN 6.20 | -3.13% | PLN 6.45 | PLN 6.50 | PLN 6.20 | 1.37K |
| 2026-06-10 | PLN 6.40 | -0.78% | PLN 6.50 | PLN 6.50 | PLN 6.05 | 8.47K |
| 2026-06-09 | PLN 6.45 | +9.32% | PLN 6.00 | PLN 6.45 | PLN 5.95 | 249 |
| 2026-06-08 | PLN 5.90 | -1.67% | PLN 6.00 | PLN 6.00 | PLN 5.90 | 8.40K |
| 2026-06-05 | PLN 6.00 | 0.00% | PLN 5.95 | PLN 6.00 | PLN 5.70 | 3.27K |
| 2026-06-03 | PLN 6.00 | 0.00% | PLN 6.00 | PLN 6.00 | PLN 5.70 | 2.21K |
| 2026-06-02 | PLN 6.00 | +11.11% | PLN 5.25 | PLN 6.00 | PLN 5.25 | 5.17K |
| 2026-06-01 | PLN 5.40 | +4.85% | PLN 5.05 | PLN 5.40 | PLN 5.05 | 4.39K |
| 2026-05-29 | PLN 5.15 | +0.98% | PLN 5.10 | PLN 5.15 | PLN 4.84 | 445 |
| 2026-05-28 | PLN 5.10 | 0.00% | PLN 5.10 | PLN 5.10 | PLN 5.10 | 2 |
| 2026-05-27 | PLN 5.10 | +2.82% | PLN 5.10 | PLN 5.10 | PLN 5.10 | 2 |