Caspar Asset Management S.A. (WSE:CSR)
Poland
· Delayed Price · Currency is PLN 4.980
-0.120 (-2.35%)
Apr 28, 2026, 5:00 PM CET
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 6 |
| Apr 24, 2026 | 5.05 | 5.15 | 4.88 | 5.00 | 5.00 | -1.96% | 1,550 |
| Apr 23, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 21 |
| Apr 22, 2026 | 5.10 | 5.15 | 4.96 | 5.15 | 5.15 | 0.98% | 714 |
| Apr 21, 2026 | 5.05 | 5.10 | 4.96 | 5.10 | 5.10 | - | 18 |
| Apr 20, 2026 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | - | 15 |
| Apr 17, 2026 | 5.10 | 5.15 | 4.96 | 5.10 | 5.10 | - | 10,082 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 61 |
| Apr 14, 2026 | 5.10 | 5.10 | 4.96 | 5.10 | 5.10 | -0.97% | 692 |
| Apr 13, 2026 | 5.10 | 5.15 | 4.84 | 5.15 | 5.15 | 1.98% | 12,584 |
| Apr 10, 2026 | 5.10 | 5.10 | 4.82 | 5.05 | 5.05 | -0.98% | 8,367 |
| Apr 9, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6 |
| Apr 8, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 4 |
| Apr 7, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 8 |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10 |
| Apr 1, 2026 | 5.05 | 5.15 | 4.68 | 5.15 | 5.15 | 0.98% | 8,773 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.68 | 5.10 | 5.10 | 8.51% | 216 |
| Mar 30, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -8.74% | 556 |
| Mar 27, 2026 | 5.10 | 5.15 | 4.60 | 5.15 | 5.15 | - | 382 |
| Mar 26, 2026 | 5.10 | 5.15 | 4.70 | 5.15 | 5.15 | 1.98% | 330 |
| Mar 25, 2026 | 4.62 | 5.05 | 4.60 | 5.05 | 5.05 | 5.21% | 1,732 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -5.88% | 10 |
| Mar 23, 2026 | 4.88 | 5.20 | 4.60 | 5.10 | 5.10 | 4.08% | 1,816 |
| Mar 20, 2026 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | -5.77% | 701 |
| Mar 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
| Mar 18, 2026 | 4.96 | 5.20 | 4.82 | 5.20 | 5.20 | 4.84% | 158 |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 4 |
| Mar 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | 4 |
| Mar 13, 2026 | 5.15 | 5.15 | 4.66 | 4.66 | 4.66 | -9.51% | 2,408 |
| Mar 12, 2026 | 4.98 | 5.20 | 4.70 | 5.15 | 5.15 | -0.96% | 2,052 |
| Mar 11, 2026 | 5.20 | 5.20 | 4.96 | 5.20 | 5.20 | - | 2,912 |
| Mar 10, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 41 |
| Mar 9, 2026 | 5.20 | 5.20 | 4.96 | 5.00 | 5.00 | -3.85% | 3,113 |
| Mar 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 7 |
| Mar 5, 2026 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | 0.40% | 5,979 |
| Mar 4, 2026 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | -0.40% | 1,763 |
| Mar 3, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 124 |
| Mar 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 21 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -1.92% | 11,732 |
| Feb 26, 2026 | 4.90 | 5.20 | 4.74 | 5.20 | 5.20 | 6.56% | 71,369 |
| Feb 25, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 2,706 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 2 |
| Feb 23, 2026 | 4.98 | 4.98 | 4.76 | 4.96 | 4.96 | -0.40% | 59 |
| Feb 20, 2026 | 4.98 | 4.98 | 4.90 | 4.98 | 4.98 | - | 2,006 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.66 | 4.98 | 4.98 | 0.81% | 541 |
| Feb 18, 2026 | 4.96 | 5.00 | 4.72 | 4.94 | 4.94 | -0.40% | 1,464 |
| Feb 17, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 14 |
| Feb 16, 2026 | 4.84 | 4.96 | 4.80 | 4.96 | 4.96 | - | 1,924 |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.66 | 4.96 | 4.96 | - | 626 |
| Feb 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 4 |
| Feb 10, 2026 | 4.96 | 4.96 | 4.62 | 4.96 | 4.96 | - | 5,906 |
| Feb 9, 2026 | 4.68 | 5.40 | 4.54 | 4.96 | 4.96 | 8.77% | 15,182 |
| Feb 6, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 754 |
| Feb 5, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -6.25% | 1,954 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3 |
| Feb 3, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 3.00% | 727 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 4 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 7 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | -0.43% | 107 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.62 | 4.68 | 4.68 | -2.09% | 159 |
| Jan 27, 2026 | 4.68 | 4.80 | 4.60 | 4.78 | 4.78 | 2.14% | 51 |
| Jan 26, 2026 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -2.50% | 22 |
| Jan 23, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 1.69% | 371 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 2 |
| Jan 21, 2026 | 4.68 | 4.72 | 4.52 | 4.72 | 4.72 | 0.85% | 24 |
| Jan 20, 2026 | 4.74 | 4.74 | 4.52 | 4.68 | 4.68 | 1.74% | 2,064 |
| Jan 19, 2026 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -2.95% | 622 |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 25 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4 |
| Jan 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 4 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 214 |
| Jan 12, 2026 | 4.98 | 4.98 | 4.60 | 4.76 | 4.76 | -4.42% | 3,225 |
| Jan 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.06% | 2 |
| Jan 8, 2026 | 4.60 | 4.76 | 4.56 | 4.74 | 4.74 | 3.49% | 2,029 |
| Jan 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 152 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.58 | 4.58 | 4.58 | -4.18% | 180 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 146 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | -0.83% | 3,676 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.48 | 4.84 | 4.84 | -2.81% | 8,970 |
| Dec 23, 2025 | 4.98 | 5.20 | 4.82 | 4.98 | 4.98 | - | 1,254 |
| Dec 22, 2025 | 4.56 | 5.00 | 4.36 | 4.98 | 4.98 | 8.73% | 8,298 |
| Dec 19, 2025 | 4.02 | 4.58 | 4.00 | 4.58 | 4.58 | 13.93% | 7,356 |
| Dec 18, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | - | 5 |
| Dec 17, 2025 | 4.10 | 4.12 | 3.86 | 4.02 | 4.02 | -0.50% | 17 |
| Dec 16, 2025 | 3.74 | 4.04 | 3.74 | 4.04 | 4.04 | -4.27% | 1,629 |
| Dec 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | 4 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -0.48% | 4 |
| 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 |