Warsaw - Delayed Quote PLN

Caspar Asset Management S.A. (CSR.WA)

8.25 -0.10 (-1.20%)
As of 9:00 AM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.25 8.25 8.25 8.25 8.25 3
Apr 25, 2024 8.25 8.35 8.25 8.35 8.35 4
Apr 24, 2024 8.25 8.35 8.25 8.35 8.35 4
Apr 23, 2024 8.35 8.35 8.35 8.35 8.35 24
Apr 22, 2024 8.55 8.55 8.35 8.35 8.35 1,527
Apr 19, 2024 9.10 9.10 8.60 8.60 8.60 1,795
Apr 18, 2024 9.15 9.15 9.15 9.15 9.15 2
Apr 17, 2024 9.30 9.30 9.30 9.30 9.30 2
Apr 16, 2024 8.80 9.05 8.80 9.05 9.05 16
Apr 15, 2024 9.30 9.30 8.75 8.75 8.75 7
Apr 12, 2024 8.90 8.90 8.90 8.90 8.90 2
Apr 11, 2024 8.90 8.90 8.90 8.90 8.90 24
Apr 10, 2024 8.60 8.60 8.60 8.60 8.60 500
Apr 9, 2024 8.60 8.60 8.60 8.60 8.60 2
Apr 8, 2024 8.60 8.60 8.60 8.60 8.60 2
Apr 5, 2024 8.75 8.75 8.75 8.75 8.75 45
Apr 4, 2024 9.00 9.00 8.70 8.75 8.75 536
Apr 3, 2024 9.00 9.00 9.00 9.00 9.00 2
Apr 2, 2024 9.00 9.00 9.00 9.00 9.00 4
Mar 28, 2024 9.00 9.00 9.00 9.00 9.00 2
Mar 27, 2024 9.00 9.00 9.00 9.00 9.00 2
Mar 26, 2024 9.05 9.05 9.05 9.05 9.05 2
Mar 25, 2024 9.00 9.05 9.00 9.05 9.05 3
Mar 22, 2024 9.10 9.10 9.10 9.10 9.10 12
Mar 21, 2024 9.10 9.10 9.10 9.10 9.10 2
Mar 20, 2024 9.10 9.10 9.10 9.10 9.10 4
Mar 19, 2024 8.60 8.95 8.60 8.95 8.95 4
Mar 18, 2024 9.00 9.05 9.00 9.05 9.05 238
Mar 15, 2024 9.00 9.00 9.00 9.00 9.00 2
Mar 14, 2024 9.00 9.00 8.80 9.00 9.00 393
Mar 13, 2024 9.00 9.00 9.00 9.00 9.00 4
Mar 12, 2024 9.00 9.00 9.00 9.00 9.00 2
Mar 11, 2024 8.80 9.00 8.80 9.00 9.00 4
Mar 8, 2024 8.80 8.80 8.80 8.80 8.80 2
Mar 7, 2024 9.00 9.00 9.00 9.00 9.00 23
Mar 6, 2024 9.30 9.30 8.95 9.00 9.00 1,853
Mar 5, 2024 9.30 9.30 9.30 9.30 9.30 247
Mar 4, 2024 9.30 9.30 9.30 9.30 9.30 2
Mar 1, 2024 9.30 9.30 9.30 9.30 9.30 28
Feb 29, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 28, 2024 9.30 9.30 9.00 9.10 9.10 75
Feb 27, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 26, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 23, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 22, 2024 9.30 9.30 9.30 9.30 9.30 7
Feb 21, 2024 9.30 9.30 9.00 9.30 9.30 452
Feb 20, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 19, 2024 9.30 9.30 9.30 9.30 9.30 4
Feb 16, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 15, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 14, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 13, 2024 9.30 9.30 9.30 9.30 9.30 4
Feb 12, 2024 9.30 9.30 9.30 9.30 9.30 3
Feb 9, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 8, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 7, 2024 9.25 9.25 9.25 9.25 9.25 2
Feb 6, 2024 9.30 9.30 9.25 9.25 9.25 813
Feb 5, 2024 9.30 9.30 9.30 9.30 9.30 2
Feb 2, 2024 9.35 9.35 9.25 9.30 9.30 93
Feb 1, 2024 9.50 9.50 9.50 9.50 9.50 2
Jan 31, 2024 9.55 9.65 9.30 9.40 9.40 237
Jan 30, 2024 9.65 9.65 9.65 9.65 9.65 2
Jan 29, 2024 9.85 9.85 9.30 9.30 9.30 45
Jan 26, 2024 9.60 9.60 9.60 9.60 9.60 2
Jan 25, 2024 9.65 9.65 9.65 9.65 9.65 2
Jan 24, 2024 9.65 9.65 9.65 9.65 9.65 2
Jan 23, 2024 9.65 9.65 9.35 9.40 9.40 258
Jan 22, 2024 10.00 10.00 9.40 9.65 9.65 453
Jan 19, 2024 9.80 9.80 9.80 9.80 9.80 50
Jan 18, 2024 10.10 10.10 9.45 9.80 9.80 254
Jan 17, 2024 9.30 9.45 9.30 9.45 9.45 218
Jan 16, 2024 10.20 10.20 9.20 9.20 9.20 821
Jan 15, 2024 9.50 9.55 9.10 9.55 9.55 1,736
Jan 12, 2024 9.55 9.55 9.55 9.55 9.55 2
Jan 11, 2024 9.35 9.40 9.30 9.40 9.40 1,935
Jan 10, 2024 9.10 9.35 8.95 9.35 9.35 1,837
Jan 9, 2024 9.00 9.00 9.00 9.00 9.00 43
Jan 8, 2024 8.90 9.00 8.90 9.00 9.00 132
Jan 5, 2024 9.50 9.50 8.65 9.00 9.00 102
Jan 4, 2024 9.00 9.00 9.00 9.00 9.00 14
Jan 3, 2024 8.90 9.00 8.85 9.00 9.00 1,002
Jan 2, 2024 8.60 8.90 8.60 8.90 8.90 3
Dec 29, 2023 8.75 8.90 8.60 8.60 8.60 2,134
Dec 28, 2023 9.40 9.40 9.40 9.40 9.40 2
Dec 27, 2023 9.60 9.60 9.60 9.60 9.60 2
Dec 22, 2023 9.60 9.60 9.05 9.10 9.10 1,562
Dec 21, 2023 9.60 9.60 9.20 9.20 9.20 822
Dec 20, 2023 9.60 9.60 8.95 9.15 9.15 1,375
Dec 19, 2023 9.60 9.60 9.60 9.60 9.60 2
Dec 18, 2023 9.60 9.60 9.30 9.55 9.55 615
Dec 15, 2023 10.10 10.10 10.10 10.10 10.10 2
Dec 14, 2023 10.10 10.10 10.10 10.10 10.10 2
Dec 13, 2023 9.85 9.85 9.50 9.85 9.85 65
Dec 12, 2023 10.10 10.10 10.10 10.10 10.10 2
Dec 11, 2023 9.20 9.95 9.20 9.80 9.80 943
Dec 8, 2023 9.40 9.40 9.15 9.20 9.20 155
Dec 7, 2023 9.50 9.50 9.05 9.40 9.40 455
Dec 6, 2023 9.80 9.80 9.05 9.70 9.70 2,241
Dec 5, 2023 10.20 10.20 9.25 9.80 9.80 3,779
Dec 4, 2023 10.20 10.20 9.65 10.20 10.20 417
Dec 1, 2023 10.00 10.00 9.60 10.00 10.00 104
Nov 30, 2023 10.20 10.20 9.40 10.20 10.20 290
Nov 29, 2023 10.20 10.20 9.45 10.20 10.20 300
Nov 28, 2023 10.50 10.50 9.50 10.20 10.20 3,967
Nov 27, 2023 10.50 10.50 10.50 10.50 10.50 2
Nov 24, 2023 10.50 10.50 9.60 9.95 9.95 68
Nov 23, 2023 10.50 10.50 10.50 10.50 10.50 2
Nov 22, 2023 10.10 10.50 9.95 10.50 10.50 154
Nov 21, 2023 10.50 10.50 10.50 10.50 10.50 2
Nov 20, 2023 10.50 10.50 10.50 10.50 10.50 2
Nov 17, 2023 10.10 10.50 9.95 10.50 10.50 20
Nov 16, 2023 9.80 10.20 9.80 10.20 10.20 2,242
Nov 15, 2023 9.80 9.80 9.80 9.80 9.80 2
Nov 14, 2023 10.00 10.00 10.00 10.00 10.00 2
Nov 13, 2023 9.60 10.50 9.60 9.80 9.80 14
Nov 10, 2023 10.00 10.00 10.00 10.00 10.00 10
Nov 9, 2023 10.00 10.00 10.00 10.00 10.00 2
Nov 8, 2023 9.60 9.60 9.60 9.60 9.60 2
Nov 7, 2023 9.60 9.60 9.60 9.60 9.60 2
Nov 6, 2023 9.60 9.60 9.60 9.60 9.60 267
Nov 3, 2023 10.50 10.50 10.50 10.50 10.50 2
Nov 2, 2023 10.50 10.50 10.50 10.50 10.50 2
Oct 31, 2023 10.30 10.30 9.60 10.20 10.20 2,539
Oct 30, 2023 10.30 10.30 10.10 10.20 10.20 14
Oct 27, 2023 10.30 10.30 9.70 9.75 9.75 1,229
Oct 26, 2023 10.30 10.30 9.85 9.85 9.85 319
Oct 25, 2023 9.80 10.30 9.80 10.30 10.30 904
Oct 24, 2023 10.50 10.50 9.80 9.80 9.80 804
Oct 23, 2023 10.50 10.90 9.65 10.80 10.80 2,325
Oct 20, 2023 11.00 11.60 9.95 9.95 9.95 1,609
Oct 19, 2023 11.60 11.60 10.50 10.50 10.50 51
Oct 18, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 17, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 16, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 13, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 12, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 11, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 10, 2023 11.60 11.60 11.60 11.60 11.60 8
Oct 9, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 6, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 5, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 4, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 3, 2023 11.60 11.60 11.60 11.60 11.60 2
Oct 2, 2023 11.00 11.00 11.00 11.00 11.00 2
Sep 29, 2023 10.90 10.90 10.90 10.90 10.90 2
Sep 28, 2023 11.00 11.00 11.00 11.00 11.00 2
Sep 27, 2023 11.00 11.00 11.00 11.00 11.00 2
Sep 26, 2023 11.00 11.00 11.00 11.00 11.00 2
Sep 25, 2023 10.50 10.50 10.50 10.50 10.50 2
Sep 22, 2023 10.10 10.10 10.10 10.10 10.10 2
Sep 21, 2023 10.00 10.00 10.00 10.00 10.00 2
Sep 20, 2023 10.50 10.80 9.65 9.85 9.85 3,917
Sep 19, 2023 10.50 10.90 10.30 10.40 10.40 1,460
Sep 18, 2023 11.60 11.60 10.50 10.50 10.50 1,659
Sep 15, 2023 11.60 11.60 10.90 10.90 10.90 1,012
Sep 14, 2023 12.00 12.00 11.40 11.50 11.50 935
Sep 13, 2023 12.00 12.00 12.00 12.00 12.00 2
Sep 12, 2023 12.00 12.00 12.00 12.00 12.00 2
Sep 11, 2023 12.00 12.00 12.00 12.00 12.00 1
Sep 8, 2023 11.50 11.50 11.50 11.50 11.50 2
Sep 7, 2023 11.50 11.50 11.50 11.50 11.50 2
Sep 6, 2023 11.50 11.50 11.50 11.50 11.50 125
Sep 5, 2023 12.00 12.00 12.00 12.00 12.00 2
Sep 4, 2023 12.00 12.00 12.00 12.00 12.00 2
Sep 1, 2023 11.90 11.90 11.80 11.80 11.80 3
Aug 31, 2023 11.90 11.90 11.70 11.70 11.70 6
Aug 30, 2023 11.90 11.90 11.80 11.90 11.90 12
Aug 29, 2023 11.70 11.80 11.70 11.80 11.80 7
Aug 28, 2023 11.70 11.70 11.60 11.60 11.60 10
Aug 25, 2023 11.60 11.80 11.60 11.80 11.80 10
Aug 24, 2023 11.80 11.80 11.80 11.80 11.80 10
Aug 23, 2023 12.00 12.00 11.50 11.80 11.80 78
Aug 22, 2023 11.80 11.80 11.50 11.80 11.80 261
Aug 21, 2023 13.00 13.00 11.80 11.80 11.80 104
Aug 18, 2023 13.00 13.00 13.00 13.00 13.00 1
Aug 17, 2023 13.00 13.00 13.00 13.00 13.00 1
Aug 16, 2023 13.00 13.00 13.00 13.00 13.00 1
Aug 14, 2023 12.00 13.00 11.30 13.00 13.00 105
Aug 11, 2023 12.10 12.10 12.10 12.10 12.10 2
Aug 10, 2023 12.00 12.00 12.00 12.00 12.00 1
Aug 9, 2023 11.80 12.00 11.50 12.00 12.00 5
Aug 8, 2023 13.00 13.00 11.80 11.80 11.80 1,469
Aug 7, 2023 13.00 13.00 12.40 12.40 12.40 50
Aug 4, 2023 13.00 13.00 12.00 12.00 12.00 301
Aug 3, 2023 12.30 12.80 12.10 12.60 12.60 1,841
Aug 2, 2023 12.30 12.30 12.30 12.30 12.30 282
Aug 1, 2023 12.90 12.90 12.90 12.90 12.90 2
Jul 31, 2023 13.00 13.00 13.00 13.00 13.00 1
Jul 28, 2023 13.00 13.00 12.70 13.00 13.00 492
Jul 27, 2023 13.00 13.00 13.00 13.00 13.00 10
Jul 26, 2023 13.30 13.30 12.90 13.20 13.20 174
Jul 25, 2023 13.30 13.30 13.30 13.30 13.30 2
Jul 24, 2023 13.30 13.30 13.00 13.30 13.30 479
Jul 21, 2023 13.30 13.30 13.30 13.30 13.30 2
Jul 20, 2023 13.30 13.30 12.70 13.30 13.30 402
Jul 19, 2023 11.00 13.00 10.80 13.00 13.00 2,126
Jul 18, 2023 11.00 11.00 10.80 10.80 10.80 16
Jul 17, 2023 11.00 11.00 10.80 10.80 10.80 125
Jul 14, 2023 11.00 11.00 11.00 11.00 11.00 2
Jul 13, 2023 11.00 11.00 11.00 11.00 11.00 2
Jul 12, 2023 11.00 11.00 11.00 11.00 11.00 2
Jul 11, 2023 11.00 11.00 10.80 10.80 10.80 98
Jul 10, 2023 11.00 11.00 11.00 11.00 11.00 5
Jul 7, 2023 11.00 11.00 10.80 10.80 10.80 10
Jul 6, 2023 11.00 11.00 10.20 11.00 11.00 54
Jul 5, 2023 11.00 11.00 10.60 10.60 10.60 15
Jul 4, 2023 11.00 11.00 10.70 10.90 10.90 12
Jul 3, 2023 11.10 11.10 10.50 10.50 10.50 149
Jun 30, 2023 11.00 11.00 11.00 11.00 11.00 19
Jun 29, 2023 11.00 11.00 11.00 11.00 11.00 2
Jun 28, 2023 11.00 11.00 10.80 10.80 10.80 472
Jun 27, 2023 11.20 11.20 10.50 10.50 10.50 377
Jun 26, 2023 0.56 Dividend
Jun 26, 2023 11.70 11.70 10.80 10.80 10.80 1,049
Jun 23, 2023 11.50 12.00 11.10 12.00 11.44 1,717
Jun 22, 2023 11.00 11.30 11.00 11.30 10.77 50
Jun 21, 2023 11.30 11.30 11.10 11.10 10.58 93
Jun 20, 2023 11.30 11.30 10.90 10.90 10.39 21
Jun 19, 2023 11.30 11.30 10.90 11.30 10.77 37
Jun 16, 2023 10.90 10.90 10.90 10.90 10.39 81
Jun 15, 2023 10.90 10.90 10.90 10.90 10.39 4
Jun 14, 2023 11.00 11.00 10.70 10.90 10.39 127
Jun 13, 2023 11.00 11.00 10.90 10.90 10.39 37
Jun 12, 2023 10.00 11.00 10.00 10.70 10.20 76
Jun 9, 2023 11.00 11.00 10.00 10.00 9.53 231
Jun 7, 2023 11.00 11.00 11.00 11.00 10.49 2
Jun 6, 2023 11.20 11.20 11.20 11.20 10.68 2
Jun 5, 2023 11.40 11.40 10.60 11.10 10.58 264
Jun 2, 2023 11.20 11.20 11.20 11.20 10.68 92
Jun 1, 2023 11.40 11.40 11.00 11.00 10.49 1,131
May 31, 2023 11.40 11.40 11.40 11.40 10.87 2
May 30, 2023 11.40 11.40 11.40 11.40 10.87 2
May 29, 2023 10.60 11.40 10.50 11.10 10.58 2,844
May 26, 2023 10.60 10.60 10.60 10.60 10.11 2
May 25, 2023 10.60 10.60 10.60 10.60 10.11 2
May 24, 2023 10.60 10.60 10.60 10.60 10.11 2
May 23, 2023 10.40 10.60 10.40 10.60 10.11 103
May 22, 2023 10.60 10.60 10.40 10.40 9.91 108
May 19, 2023 10.60 10.60 10.60 10.60 10.11 15
May 18, 2023 10.10 10.60 10.10 10.60 10.11 223
May 17, 2023 10.60 10.60 10.10 10.10 9.63 421
May 16, 2023 10.60 10.60 10.20 10.50 10.01 192
May 15, 2023 10.60 10.60 10.60 10.60 10.11 5
May 12, 2023 10.60 10.60 10.50 10.50 10.01 4
May 11, 2023 10.60 10.60 10.20 10.50 10.01 282
May 10, 2023 10.60 10.60 10.40 10.50 10.01 129
May 9, 2023 10.60 10.60 10.60 10.60 10.11 5
May 8, 2023 10.60 10.60 10.60 10.60 10.11 7
May 5, 2023 10.60 10.60 10.20 10.60 10.11 37
May 4, 2023 10.20 10.60 10.10 10.60 10.11 306
May 2, 2023 10.30 10.30 10.10 10.10 9.63 461
Apr 28, 2023 11.10 11.10 10.30 10.30 9.82 2,103
Apr 27, 2023 11.20 11.90 10.80 11.10 10.58 519
Apr 26, 2023 11.90 11.90 11.00 11.10 10.58 2,482