IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 99 |
| 2024-02-05 | 1.260 | 1.290 | 1.130 | 1.250 | 1.250 | 9,318 |
| 2024-02-02 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 2,133 |
| 2024-02-01 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2024-01-31 | 1.485 | 1.485 | 1.350 | 1.400 | 1.400 | 1,066 |
| 2024-01-30 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 400 |
| 2024-01-29 | 1.505 | 1.505 | 1.360 | 1.400 | 1.400 | 2,125 |
| 2024-01-26 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 222 |
| 2024-01-25 | 1.385 | 1.495 | 1.385 | 1.495 | 1.495 | 26 |
| 2024-01-24 | 1.480 | 1.480 | 1.385 | 1.385 | 1.385 | 2,161 |
| 2024-01-23 | 1.420 | 1.605 | 1.420 | 1.480 | 1.480 | 3,962 |
| 2024-01-22 | 1.540 | 1.540 | 1.405 | 1.410 | 1.410 | 3,600 |
| 2024-01-19 | 1.800 | 1.800 | 1.440 | 1.540 | 1.540 | 39,772 |
| 2024-01-17 | 2.000 | 2.000 | 1.700 | 1.900 | 1.900 | 2,227 |
| 2024-01-16 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 200 |
| 2024-01-10 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 200 |
| 2024-01-09 | 2.150 | 2.250 | 2.040 | 2.100 | 2.100 | 736 |
| 2024-01-08 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 10 |
| 2024-01-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 25 |
| 2024-01-04 | 2.100 | 2.290 | 2.100 | 2.100 | 2.100 | 255 |
| 2024-01-02 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 30 |
| 2023-12-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 55 |
| 2023-12-28 | 2.160 | 2.280 | 2.160 | 2.220 | 2.220 | 638 |
| 2023-12-22 | 2.160 | 2.160 | 2.000 | 2.160 | 2.160 | 431 |
| 2023-12-15 | 2.140 | 2.260 | 2.140 | 2.260 | 2.260 | 65 |
| 2023-12-14 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 150 |
| 2023-12-08 | 2.160 | 2.200 | 2.060 | 2.200 | 2.200 | 128 |
| 2023-12-07 | 2.120 | 2.160 | 2.120 | 2.160 | 2.160 | 410 |
| 2023-12-06 | 1.840 | 2.130 | 1.840 | 2.130 | 2.130 | 1,499 |
| 2023-12-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 25 |
| 2023-12-04 | 1.660 | 1.900 | 1.660 | 1.840 | 1.840 | 1,350 |
| 2023-11-28 | 1.610 | 1.610 | 1.575 | 1.575 | 1.575 | 110 |
| 2023-11-24 | 1.750 | 1.750 | 1.575 | 1.575 | 1.575 | 1,000 |
| 2023-11-23 | 1.860 | 1.860 | 1.750 | 1.750 | 1.750 | 230 |
| 2023-11-22 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 79 |
| 2023-11-20 | 1.975 | 1.975 | 1.880 | 1.880 | 1.880 | 41 |
| 2023-11-17 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 15 |
| 2023-11-16 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 15 |
| 2023-11-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3 |
| 2023-11-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 410 |
| 2023-11-08 | 1.950 | 1.950 | 1.880 | 1.950 | 1.950 | 101 |
| 2023-11-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 150 |
| 2023-11-06 | 2.090 | 2.090 | 2.020 | 2.020 | 2.020 | 85 |
| 2023-11-03 | 2.050 | 2.100 | 2.000 | 2.090 | 2.090 | 226 |
| 2023-11-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 15 |
| 2023-10-31 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2023-10-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2023-10-26 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 41 |
| 2023-10-24 | 2.070 | 2.070 | 1.960 | 2.000 | 2.000 | 60 |
| 2023-10-23 | 2.000 | 2.090 | 1.850 | 2.080 | 2.080 | 1,001 |
| 2023-10-20 | 1.930 | 2.100 | 1.930 | 2.100 | 2.100 | 1,544 |
| 2023-10-18 | 1.990 | 1.990 | 1.800 | 1.930 | 1.930 | 116 |
| 2023-10-17 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 150 |
| 2023-10-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1 |
| 2023-10-13 | 1.990 | 1.990 | 1.810 | 1.810 | 1.810 | 150 |
| 2023-10-12 | 1.990 | 1.990 | 1.985 | 1.985 | 1.985 | 17 |
| 2023-10-11 | 1.990 | 1.990 | 1.985 | 1.985 | 1.985 | 55 |
| 2023-10-10 | 2.000 | 2.000 | 1.800 | 1.990 | 1.990 | 116 |
| 2023-10-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2023-10-04 | 1.950 | 2.060 | 1.950 | 1.950 | 1.950 | 200 |
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.