tiprankstipranks
Caspar Asset Management SA (PL:CSR)
:CSR
Poland Market
CSR
Caspar Asset Management SA
RESEARCH TOOLSreports

Caspar Asset Management SA (CSR) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
7.00
7.30
7.00
7.15
7.15
-1.38%
18
0.02
Sep 09, 2026
7.25
7.25
7.25
7.25
7.25
0.00%
4
<0.01
Sep 08, 2026
7.40
7.40
7.00
7.25
7.25
-1.36%
104
0.11
Sep 07, 2026
7.20
7.35
7.00
7.35
7.35
+1.38%
141
0.13
Sep 04, 2026
7.10
7.25
7.05
7.25
7.25
-0.68%
226
0.21
Sep 03, 2026
7.45
7.45
7.30
7.30
7.30
-1.35%
4
<0.01
Sep 02, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
54
0.04
Sep 01, 2026
7.35
7.40
7.30
7.40
7.40
-0.67%
159
0.13
Aug 31, 2026
7.60
7.60
7.45
7.45
7.45
-1.97%
665
0.53
Aug 28, 2026
7.60
7.60
7.60
7.60
7.60
0.00%
82
0.06
Aug 27, 2026
7.60
7.60
7.60
7.60
7.60
0.00%
67
0.05
Aug 26, 2026
7.35
7.60
7.35
7.60
7.60
0.00%
102
0.07
Aug 25, 2026
7.60
7.60
7.60
7.60
7.60
0.00%
74
0.05
Aug 24, 2026
7.60
7.60
7.60
7.60
7.60
0.00%
67
0.05
Aug 21, 2026
7.50
7.60
7.20
7.60
7.60
+4.11%
767
0.55
Aug 20, 2026
7.25
7.30
7.00
7.30
7.30
+0.69%
451
0.32
Aug 19, 2026
7.25
7.25
7.15
7.25
7.25
+2.11%
519
0.33
Aug 18, 2026
7.25
7.25
7.00
7.10
7.10
+1.43%
386
0.24
Aug 17, 2026
6.60
7.25
6.30
7.00
7.00
+6.06%
3,441
2.21
Aug 14, 2026
6.60
6.60
6.60
6.60
6.60
0.00%
10
<0.01
Aug 13, 2026
6.40
6.60
6.30
6.60
6.60
0.00%
1,877
1.23
Aug 12, 2026
7.10
7.10
6.60
6.60
6.60
0.00%
25
0.02
Aug 11, 2026
7.10
7.10
6.60
6.60
6.60
0.00%
13
<0.01
Aug 10, 2026
6.50
6.90
6.30
6.60
6.60
0.00%
6,395
4.48
Aug 07, 2026
6.35
6.60
6.20
6.60
6.60
+6.45%
1,593
1.13
Aug 06, 2026
6.40
6.40
6.20
6.20
6.20
-0.80%
1,224
0.88
Aug 05, 2026
6.40
6.40
6.25
6.25
6.25
0.00%
35
0.03
Aug 04, 2026
6.40
6.40
6.25
6.25
6.25
-2.34%
94
0.07
Aug 03, 2026
6.60
6.60
6.40
6.40
6.40
+2.40%
95
0.07
Jul 31, 2026
6.15
6.60
6.00
6.25
6.25
+1.63%
3,188
2.38
Jul 30, 2026
6.15
6.15
6.15
6.15
6.15
+0.82%
1
<0.01
Jul 29, 2026
6.15
6.15
6.10
6.10
6.10
+1.67%
4
<0.01
Jul 28, 2026
6.10
6.20
5.60
6.00
6.00
-1.64%
3,788
2.96
Jul 27, 2026
6.15
6.15
5.50
6.10
6.10
+1.67%
3,644
2.98
Jul 24, 2026
6.20
6.20
6.00
6.00
6.00
-3.23%
87
0.07
Jul 23, 2026
5.80
6.20
5.80
6.20
6.20
+1.64%
353
0.29
Jul 22, 2026
6.10
6.10
6.10
6.10
6.10
+1.67%
1
<0.01
Jul 21, 2026
6.15
6.15
6.00
6.00
6.00
-2.44%
1,406
1.15
Jul 20, 2026
6.05
6.15
5.55
6.15
6.15
+1.65%
9,137
8.43
Jul 17, 2026
6.05
6.05
5.60
6.05
6.05
0.00%
1,221
1.15
Jul 16, 2026
6.30
6.30
5.90
6.05
6.05
-2.42%
173
0.16
Jul 15, 2026
5.65
6.20
5.65
6.20
6.20
+8.77%
101
0.08
Jul 14, 2026
5.65
5.70
5.65
5.70
5.70
+0.88%
107
0.09
Jul 13, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
226
0.19
Jul 10, 2026
6.20
6.20
5.65
5.65
5.65
-8.87%
203
0.17
Jul 09, 2026
6.25
6.25
5.85
6.20
6.20
-0.80%
319
0.22
Jul 08, 2026
6.25
6.25
5.85
6.25
6.25
+0.81%
12
<0.01
Jul 07, 2026
6.25
6.25
5.75
6.20
6.20
-0.80%
1,536
1.01
Jul 06, 2026
5.80
6.30
5.70
6.25
6.25
-0.79%
431
0.28
Jul 03, 2026
6.30
6.30
6.00
6.30
6.30
+5.00%
5
<0.01
Rows:
50