Caspar Asset Management S.A. (WSE:CSR)
Poland
· Delayed Price · Currency is PLN 4.200
-0.080 (-1.87%)
At close: Dec 5, 2025
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.28 | 4.28 | 4.08 | 4.20 | 4.20 | -1.87% | 1,566 |
| Dec 4, 2025 | 4.00 | 4.28 | 4.00 | 4.28 | 4.28 | 1.90% | 7,832 |
| Dec 3, 2025 | 3.96 | 4.60 | 3.94 | 4.20 | 4.20 | 6.06% | 26,682 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | - | 1,172 |
| Dec 1, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 4 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4 |
| Nov 26, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 233 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 4 |
| Nov 24, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 4 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 3 |
| Nov 20, 2025 | 3.96 | 3.96 | 3.84 | 3.96 | 3.96 | - | 531 |
| Nov 19, 2025 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 3,337 |
| Nov 18, 2025 | 3.96 | 3.96 | 3.70 | 3.94 | 3.94 | -0.51% | 2,140 |
| Nov 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 2 |
| Nov 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 4 |
| Nov 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 2 |
| Nov 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 3 |
| Nov 10, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 7 |
| Nov 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10 |
| Nov 6, 2025 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | -0.50% | 402 |
| Nov 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 2 |
| Nov 4, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 402 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 102 |
| Oct 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | 12 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -1.03% | 1,002 |
| Oct 29, 2025 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | 3.74% | 2,102 |
| Oct 28, 2025 | 3.82 | 4.00 | 3.74 | 3.74 | 3.74 | -1.58% | 257 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,317 |
| Oct 24, 2025 | 3.72 | 3.82 | 3.70 | 3.80 | 3.80 | -1.04% | 510 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.70 | 3.84 | 3.84 | - | 1,175 |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 84 |
| Oct 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | - | 24 |
| Oct 17, 2025 | 3.84 | 3.84 | 3.70 | 3.84 | 3.84 | 1.05% | 708 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.72 | 3.80 | 3.80 | -4.04% | 12,287 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -2.94% | 402 |
| Oct 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 7.37% | 2 |
| Oct 13, 2025 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -5.94% | 2,402 |
| Oct 10, 2025 | 4.08 | 4.08 | 3.82 | 4.04 | 4.04 | 3.06% | 3,104 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.80 | 3.92 | 3.92 | - | 7,009 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.92% | 874 |
| Oct 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | 2 |
| Oct 6, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | 1.55% | 202 |
| Oct 3, 2025 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | -2.51% | 505 |
| Oct 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2 |
| Oct 1, 2025 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | 2.05% | 649 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | 265 |
| Sep 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | 2 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,536 |
| Sep 25, 2025 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -4.41% | 102 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 3.55% | 1,634 |
| Sep 23, 2025 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | -1.01% | 2,021 |
| Sep 22, 2025 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -2.93% | 4,597 |
| Sep 19, 2025 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 4,838 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | - | 29 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 561 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,865 |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.82 | 4.00 | 4.00 | - | 2,924 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 3,604 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 5 |
| Sep 4, 2025 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 4.62% | 2 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 346 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -1.02% | 2,204 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -3.90% | 4,091 |
| Aug 29, 2025 | 4.08 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 2,313 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.92 | 4.00 | 4.00 | -2.44% | 6,081 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 2,002 |
| Aug 26, 2025 | 4.16 | 4.16 | 3.90 | 4.10 | 4.10 | 4.06% | 304 |
| Aug 25, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 1,574 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 332 |
| Aug 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,302 |
| Aug 19, 2025 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | - | 254 |
| Aug 18, 2025 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | -1.50% | 2,504 |
| Aug 14, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 202 |
| Aug 13, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 858 |
| Aug 12, 2025 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -2.46% | 1,241 |
| Aug 11, 2025 | 4.02 | 4.14 | 3.94 | 4.06 | 4.06 | 1.00% | 4,438 |
| Aug 8, 2025 | 4.04 | 4.20 | 3.92 | 4.02 | 4.02 | 1.52% | 16,509 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 4 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 646 |
| Aug 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 1 |
| Aug 4, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | 1,222 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | 2 |
| Jul 30, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 52 |
| Jul 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 228 |
| Jul 28, 2025 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -0.51% | 519 |
| Jul 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 312 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | 811 |
| Jul 23, 2025 | 3.96 | 4.32 | 3.94 | 3.98 | 3.98 | 0.51% | 8,773 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 1,416 |
| Jul 21, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 9,634 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 6,737 |
| Jul 17, 2025 | 4.84 | 5.20 | 3.94 | 4.00 | 4.00 | -17.70% | 37,257 |
| Jul 16, 2025 | 5.95 | 5.95 | 4.86 | 4.86 | 4.86 | -12.43% | 12,250 |