Caspar Asset Management S.A. (CSR.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 8.50 | 8.55 | 8.25 | 8.55 | 8.55 | 63 |
| 21 Jun 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 47 |
| 20 Jun 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2 |
| 19 Jun 2024 | 8.60 | 8.60 | 8.25 | 8.25 | 8.25 | 154 |
| 18 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2 |
| 17 Jun 2024 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | 6 |
| 14 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 30 |
| 13 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2 |
| 12 Jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2 |
| 11 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2 |
| 10 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3 |
| 07 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2 |
| 06 Jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2 |
| 05 Jun 2024 | 8.25 | 8.70 | 8.20 | 8.70 | 8.70 | 11,227 |
| 04 Jun 2024 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 31 |
| 03 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4 |
| 31 May 2024 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 4 |
| 29 May 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 156 |
| 28 May 2024 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 10,163 |
| 27 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2 |
| 24 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2 |
| 23 May 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3 |
| 22 May 2024 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | 2,952 |
| 21 May 2024 | 8.95 | 8.95 | 8.45 | 8.50 | 8.50 | 101 |
| 20 May 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 2,362 |
| 17 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2 |
| 16 May 2024 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | 1,842 |
| 15 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2 |
| 14 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1 |
| 13 May 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 10 |
| 10 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2 |
| 09 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2 |
| 08 May 2024 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 10 |
| 07 May 2024 | 8.95 | 8.95 | 8.75 | 8.90 | 8.90 | 80 |
| 06 May 2024 | 8.25 | 9.00 | 8.25 | 9.00 | 9.00 | 1,531 |
| 02 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2 |
| 30 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2 |
| 29 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 4 |
| 26 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 5 |
| 25 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 4 |
| 24 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 4 |
| 23 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 24 |
| 22 Apr 2024 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | 1,527 |
| 19 Apr 2024 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | 1,795 |
| 18 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2 |
| 17 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 16 Apr 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 16 |
| 15 Apr 2024 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | 7 |
| 12 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2 |
| 11 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 24 |
| 10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 500 |
| 09 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2 |
| 08 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2 |
| 05 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 45 |
| 04 Apr 2024 | 9.00 | 9.00 | 8.70 | 8.75 | 8.75 | 536 |
| 03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 02 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4 |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 26 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
| 25 Mar 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 3 |
| 22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 12 |
| 21 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2 |
| 20 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4 |
| 19 Mar 2024 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 4 |
| 18 Mar 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 238 |
| 15 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 14 Mar 2024 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 393 |
| 13 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4 |
| 12 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2 |
| 11 Mar 2024 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 4 |
| 08 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2 |
| 07 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 23 |
| 06 Mar 2024 | 9.30 | 9.30 | 8.95 | 9.00 | 9.00 | 1,853 |
| 05 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 247 |
| 04 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 01 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 28 |
| 29 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 28 Feb 2024 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | 75 |
| 27 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 26 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 23 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 22 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7 |
| 21 Feb 2024 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 452 |
| 20 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 19 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4 |
| 16 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 15 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 14 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 13 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4 |
| 12 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3 |
| 09 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 08 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 07 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2 |
| 06 Feb 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 813 |
| 05 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2 |
| 02 Feb 2024 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | 93 |
| 01 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2 |
| 31 Jan 2024 | 9.55 | 9.65 | 9.30 | 9.40 | 9.40 | 237 |
| 30 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.