GPW · CSR · stock
Caspar Asset Management S.A. (CSR) stock price history
Every GPW trading session of Caspar Asset Management S.A. from Dec 9, 2011 to Sep 28, 2026: 3,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSR adjusted close, 2011 to 2026
- PLN 20.40
- All time high, 2022
- PLN 8.15
- 52 week high, PLN 3.62 low
- 3,784
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CSR key facts
- Caspar Asset Management S.A. (CSR) closed at PLN 7.85 on Sep 28, 2026 on GPW.
- CSR's all time high close is PLN 20.40, set on Jan 3, 2022; its all time low close is PLN 2.33 on Nov 7, 2016.
- CSR's 52 week range is PLN 3.62 to PLN 8.15.
- CSR returned +105.7% over the year to Sep 28, 2026 and -45.2% over five years.
- Over ten years CSR returned +221%, +12.4% a year compounded.
- CSR's deepest drawdown was -82.1% from Jan 3, 2022 to Oct 28, 2025.
- DataCedar holds 3,784 daily sessions of CSR history from Dec 9, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CSR price chart, 2011 to 2026
CSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +27.4% |
| 6 months | +55.8% |
| Year to date | +67.2% |
| 1 year | +105.7% |
| 3 years | -23.9% |
| 5 years | -45.2% |
| 10 years | +221.2% |
| Since Dec 9, 2011 | +56.8% |
| Compound annual growth, 14.8 years | +3.1% |
CSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 20.40 on Jan 3, 2022
- All time low close
- PLN 2.33 on Nov 7, 2016
- 52 week high
- PLN 8.15 on Sep 18, 2026
- 52 week low
- PLN 3.62 on Oct 24, 2025
- Deepest drawdown
- -82.1% from Jan 3, 2022 to Oct 28, 2025, not yet recovered
- Best single session
- +41.4% on Jun 18, 2020
- Worst single session
- -28.1% on Aug 22, 2022
- Volatility, 1 year annualised
- 49.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +214%
- Worst calendar year
- 2025, -38%
CSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 9, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 4.70 | PLN 8.15 | PLN 4.38 | PLN 7.85 | +67.2% | 306.5K | 187 |
| 2025 | PLN 7.31 | PLN 7.88 | PLN 3.62 | PLN 4.70 | -38.2% | 397.4K | 249 |
| 2024 | PLN 8.07 | PLN 9.57 | PLN 5.77 | PLN 7.60 | -5.8% | 96.6K | 249 |
| 2023 | PLN 12.87 | PLN 12.87 | PLN 8.07 | PLN 8.07 | -37.4% | 76.4K | 250 |
| 2022 | PLN 19.54 | PLN 20.40 | PLN 10.28 | PLN 12.87 | -32.3% | 27.6K | 251 |
| 2021 | PLN 11.18 | PLN 20.40 | PLN 10.63 | PLN 19.03 | +70.2% | 37.7K | 251 |
| 2020 | PLN 3.56 | PLN 11.73 | PLN 3.47 | PLN 11.18 | +214.4% | 60.1K | 259 |
| 2019 | PLN 2.82 | PLN 4.37 | PLN 2.82 | PLN 3.56 | +26.2% | 18K | 261 |
| 2018 | PLN 2.47 | PLN 2.82 | PLN 2.36 | PLN 2.82 | +14.0% | 40.5K | 261 |
| 2017 | PLN 2.46 | PLN 3.08 | PLN 2.46 | PLN 2.47 | +0.8% | 109.1K | 255 |
| 2016 | PLN 2.98 | PLN 3.44 | PLN 2.33 | PLN 2.45 | -17.8% | 6.9K | 251 |
| 2015 | PLN 4.80 | PLN 4.80 | PLN 2.98 | PLN 2.98 | -37.9% | 3.5K | 261 |
| 2014 | PLN 4.48 | PLN 6.04 | PLN 4.48 | PLN 4.80 | +7.1% | 2.5K | 261 |
| 2013 | PLN 3.48 | PLN 5.75 | PLN 3.48 | PLN 4.48 | +29.0% | 2.9K | 261 |
| 2012 | PLN 4.98 | PLN 8.22 | PLN 3.48 | PLN 3.48 | -30.2% | 12.5K | 261 |
| 2011 | PLN 6.48 | PLN 6.84 | PLN 4.45 | PLN 4.98 | n/a | 6.9K | 16 |
CSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 7.85 | +5.4% |
| August 2026 | PLN 7.45 | +19.2% |
| July 2026 | PLN 6.25 | +6.5% |
| June 2026 | PLN 5.87 | +16.5% |
| May 2026 | PLN 5.04 | +3.4% |
| April 2026 | PLN 4.87 | -2.4% |
| March 2026 | PLN 4.99 | 0.0% |
| February 2026 | PLN 4.99 | +9.9% |
| January 2026 | PLN 4.54 | -3.3% |
| December 2025 | PLN 4.70 | +20.0% |
| November 2025 | PLN 3.91 | +0.5% |
| October 2025 | PLN 3.89 | +2.1% |
About the CSR data
Daily bars. 3,784 sessions from Dec 9, 2011 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CSR share price history
