Creepy Jar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 298.50 | 304.00 | 288.00 | 291.00 | 261.52 | 3,022 |
| 2024-11-19 | 306.00 | 309.00 | 294.00 | 294.00 | 264.22 | 1,585 |
| 2024-11-18 | 311.00 | 317.50 | 305.50 | 306.00 | 275.00 | 1,446 |
| 2024-11-15 | 323.00 | 323.50 | 311.00 | 311.00 | 279.49 | 811 |
| 2024-11-14 | 330.00 | 336.00 | 322.50 | 324.50 | 291.63 | 283 |
| 2024-11-13 | 336.00 | 338.50 | 327.50 | 330.00 | 296.57 | 686 |
| 2024-11-12 | 333.00 | 338.00 | 330.00 | 334.00 | 300.16 | 246 |
| 2024-11-08 | 336.00 | 337.50 | 332.00 | 337.00 | 302.86 | 669 |
| 2024-11-07 | 342.50 | 342.50 | 336.00 | 340.00 | 305.56 | 353 |
| 2024-11-06 | 345.00 | 347.50 | 340.00 | 340.00 | 305.56 | 233 |
| 2024-11-05 | 349.50 | 350.00 | 345.50 | 345.50 | 310.50 | 214 |
| 2024-11-04 | 351.00 | 357.50 | 347.50 | 349.50 | 314.09 | 286 |
| 2024-10-31 | 354.00 | 358.00 | 347.00 | 358.00 | 321.73 | 393 |
| 2024-10-30 | 355.00 | 355.00 | 346.00 | 354.00 | 318.14 | 623 |
| 2024-10-29 | 350.00 | 356.00 | 343.00 | 355.00 | 319.04 | 819 |
| 2024-10-28 | 350.00 | 359.50 | 348.00 | 355.00 | 319.04 | 665 |
| 2024-10-25 | 366.00 | 366.00 | 330.00 | 357.00 | 320.83 | 1,658 |
| 2024-10-24 | 366.00 | 366.50 | 362.00 | 364.00 | 327.13 | 200 |
| 2024-10-23 | 370.00 | 370.00 | 358.00 | 366.50 | 329.37 | 857 |
| 2024-10-22 | 368.00 | 374.50 | 366.00 | 370.50 | 332.97 | 531 |
| 2024-10-21 | 378.50 | 378.50 | 367.00 | 374.00 | 336.11 | 735 |
| 2024-10-18 | 371.00 | 380.00 | 371.00 | 378.50 | 340.16 | 632 |
| 2024-10-17 | 378.00 | 378.00 | 365.00 | 377.00 | 338.81 | 701 |
| 2024-10-16 | 370.00 | 378.00 | 368.00 | 378.00 | 339.71 | 339 |
| 2024-10-15 | 377.00 | 380.00 | 368.50 | 378.00 | 339.71 | 363 |
| 2024-10-14 | 383.00 | 383.00 | 375.00 | 377.00 | 338.81 | 174 |
| 2024-10-11 | 380.50 | 384.00 | 378.00 | 384.00 | 345.10 | 250 |
| 2024-10-10 | 386.00 | 390.00 | 380.50 | 380.50 | 341.95 | 249 |
| 2024-10-09 | 375.00 | 390.00 | 372.50 | 385.00 | 346.00 | 1,453 |
| 2024-10-08 | 370.00 | 375.00 | 364.00 | 375.00 | 337.01 | 1,020 |
| 2024-10-07 | 380.00 | 384.00 | 370.00 | 370.00 | 332.52 | 2,247 |
| 2024-10-04 | 380.00 | 389.00 | 380.00 | 384.00 | 345.10 | 617 |
| 2024-10-03 | 395.00 | 395.00 | 380.00 | 382.00 | 343.30 | 429 |
| 2024-10-02 | 379.50 | 396.00 | 376.00 | 387.00 | 347.80 | 995 |
| 2024-10-01 | 375.50 | 385.50 | 372.00 | 376.00 | 337.91 | 1,605 |
| 2024-09-30 | 389.00 | 392.00 | 372.50 | 380.00 | 341.50 | 934 |
| 2024-09-27 | 370.00 | 395.50 | 366.00 | 389.00 | 349.59 | 1,754 |
| 2024-09-26 | 381.50 | 381.50 | 359.00 | 368.00 | 330.72 | 3,374 |
| 2024-09-25 | 390.00 | 392.00 | 370.00 | 379.00 | 340.61 | 2,253 |
| 2024-09-24 | 410.00 | 410.00 | 397.50 | 397.50 | 357.23 | 961 |
| 2024-09-23 | 414.50 | 419.00 | 373.50 | 410.00 | 368.47 | 1,877 |
| 2024-09-20 | 430.00 | 430.00 | 413.00 | 414.00 | 372.06 | 555 |
| 2024-09-19 | 433.50 | 433.50 | 418.00 | 430.00 | 386.44 | 451 |
| 2024-09-18 | 437.00 | 437.00 | 432.50 | 433.50 | 389.59 | 363 |
| 2024-09-17 | 438.50 | 439.00 | 433.00 | 434.00 | 390.03 | 128 |
| 2024-09-16 | 449.50 | 450.00 | 426.00 | 438.00 | 393.63 | 654 |
| 2024-09-13 | 440.00 | 456.00 | 434.00 | 456.00 | 409.81 | 418 |
| 2024-09-12 | 450.00 | 450.00 | 433.00 | 440.00 | 395.43 | 480 |
| 2024-09-11 | 458.00 | 459.00 | 445.00 | 445.00 | 399.92 | 400 |
| 2024-09-10 | 449.50 | 458.50 | 449.50 | 458.50 | 412.05 | 269 |
| 2024-09-09 | 439.00 | 453.50 | 437.00 | 450.00 | 404.41 | 790 |
| 2024-09-06 | 430.50 | 440.00 | 411.50 | 434.00 | 390.03 | 1,523 |
| 2024-09-05 | 440.00 | 448.00 | 428.50 | 430.00 | 386.44 | 892 |
| 2024-09-04 | 440.00 | 448.00 | 438.00 | 438.00 | 393.63 | 708 |
| 2024-09-03 | 448.00 | 451.00 | 439.50 | 440.00 | 395.43 | 615 |
| 2024-09-02 | 464.50 | 469.50 | 440.00 | 449.50 | 403.96 | 1,004 |
| 2024-08-30 | 480.00 | 480.00 | 465.00 | 465.00 | 417.89 | 178 |
| 2024-08-29 | 491.00 | 491.00 | 455.00 | 480.00 | 431.37 | 1,592 |
| 2024-08-28 | 480.00 | 510.00 | 480.00 | 510.00 | 458.34 | 912 |
| 2024-08-27 | 476.50 | 480.00 | 476.50 | 478.00 | 429.58 | 54 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 41.7700 PLN |
| 2025-06-20 | 11.3700 PLN |
| 2024-06-21 | 13.1100 PLN |
| 2023-08-28 | 40.0000 PLN |
| 2022-06-20 | 21.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.