IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 2.660 | 3.140 | 2.500 | 3.100 | 3.100 | 32,054 |
| 2024-05-13 | 2.640 | 2.880 | 2.460 | 2.640 | 2.640 | 18,607 |
| 2024-05-10 | 2.600 | 3.020 | 2.180 | 2.640 | 2.640 | 85,149 |
| 2024-05-09 | 3.960 | 3.960 | 2.400 | 2.400 | 2.400 | 114,600 |
| 2024-05-08 | 4.600 | 5.200 | 3.700 | 3.740 | 3.740 | 57,372 |
| 2024-05-07 | 3.220 | 4.600 | 3.000 | 4.560 | 4.560 | 36,221 |
| 2024-05-06 | 2.740 | 3.240 | 2.200 | 3.220 | 3.220 | 127,210 |
| 2024-05-02 | 2.000 | 2.400 | 2.000 | 2.400 | 2.400 | 35,977 |
| 2024-04-30 | 2.280 | 2.280 | 1.840 | 1.840 | 1.840 | 38,291 |
| 2024-04-29 | 1.610 | 2.300 | 1.610 | 2.220 | 2.220 | 52,456 |
| 2024-04-26 | 1.600 | 1.600 | 1.450 | 1.580 | 1.580 | 3,832 |
| 2024-04-25 | 1.500 | 1.600 | 1.460 | 1.600 | 1.600 | 431 |
| 2024-04-24 | 1.630 | 1.630 | 1.450 | 1.550 | 1.550 | 3,900 |
| 2024-04-23 | 1.680 | 1.680 | 1.530 | 1.540 | 1.540 | 1,042 |
| 2024-04-22 | 1.780 | 1.810 | 1.550 | 1.690 | 1.690 | 8,744 |
| 2024-04-19 | 1.970 | 1.970 | 1.650 | 1.780 | 1.780 | 13,335 |
| 2024-04-18 | 1.770 | 2.380 | 1.690 | 1.970 | 1.970 | 71,392 |
| 2024-04-17 | 1.740 | 1.890 | 1.640 | 1.710 | 1.710 | 47,152 |
| 2024-04-16 | 1.370 | 1.800 | 1.370 | 1.740 | 1.740 | 23,698 |
| 2024-04-15 | 1.520 | 1.520 | 1.400 | 1.490 | 1.490 | 2,002 |
| 2024-04-12 | 1.450 | 1.510 | 1.360 | 1.500 | 1.500 | 4,101 |
| 2024-04-11 | 1.480 | 1.550 | 1.300 | 1.400 | 1.400 | 6,969 |
| 2024-04-10 | 1.540 | 1.740 | 1.420 | 1.590 | 1.590 | 5,414 |
| 2024-04-09 | 1.400 | 1.590 | 1.270 | 1.590 | 1.590 | 7,015 |
| 2024-04-08 | 1.300 | 1.500 | 1.220 | 1.500 | 1.500 | 7,055 |
| 2024-04-05 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 1,868 |
| 2024-04-04 | 1.370 | 1.370 | 1.190 | 1.350 | 1.350 | 2,651 |
| 2024-04-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 15 |
| 2024-04-02 | 1.380 | 1.380 | 1.310 | 1.370 | 1.370 | 1,548 |
| 2024-03-28 | 1.500 | 1.500 | 1.350 | 1.380 | 1.380 | 604 |
| 2024-03-27 | 1.550 | 1.570 | 1.500 | 1.500 | 1.500 | 500 |
| 2024-03-25 | 1.480 | 1.570 | 1.400 | 1.550 | 1.550 | 1,312 |
| 2024-03-22 | 1.460 | 1.480 | 1.370 | 1.480 | 1.480 | 419 |
| 2024-03-21 | 1.465 | 1.465 | 1.400 | 1.400 | 1.400 | 575 |
| 2024-03-20 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 10 |
| 2024-03-18 | 1.470 | 1.475 | 1.400 | 1.475 | 1.475 | 1,452 |
| 2024-03-15 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 70 |
| 2024-03-14 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 225 |
| 2024-03-13 | 1.570 | 1.650 | 1.570 | 1.570 | 1.570 | 375 |
| 2024-03-12 | 1.540 | 1.690 | 1.540 | 1.560 | 1.560 | 877 |
| 2024-03-11 | 1.600 | 1.600 | 1.500 | 1.545 | 1.545 | 66 |
| 2024-03-08 | 1.680 | 1.720 | 1.500 | 1.610 | 1.610 | 1,199 |
| 2024-03-07 | 1.640 | 1.680 | 1.600 | 1.680 | 1.680 | 797 |
| 2024-03-06 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 750 |
| 2024-03-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2024-03-04 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 25 |
| 2024-03-01 | 1.765 | 1.765 | 1.535 | 1.755 | 1.755 | 317 |
| 2024-02-29 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 21 |
| 2024-02-28 | 1.795 | 1.795 | 1.650 | 1.740 | 1.740 | 445 |
| 2024-02-27 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 1,349 |
| 2024-02-26 | 1.895 | 1.895 | 1.630 | 1.750 | 1.750 | 3,768 |
| 2024-02-23 | 1.915 | 1.915 | 1.700 | 1.700 | 1.700 | 1,901 |
| 2024-02-22 | 1.760 | 1.925 | 1.600 | 1.915 | 1.915 | 10,247 |
| 2024-02-21 | 2.260 | 2.260 | 1.640 | 1.700 | 1.700 | 32,827 |
| 2024-02-20 | 1.590 | 2.180 | 1.540 | 2.150 | 2.150 | 88,949 |
| 2024-02-19 | 1.340 | 1.435 | 1.300 | 1.435 | 1.435 | 6,101 |
| 2024-02-16 | 1.290 | 1.465 | 1.290 | 1.420 | 1.420 | 5,945 |
| 2024-02-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 101 |
| 2024-02-13 | 1.290 | 1.290 | 1.160 | 1.250 | 1.250 | 2,039 |
| 2024-02-12 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 195 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.