IBC Polska historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	1.900	1.900	1.900	1.900	1.900	200
2023-10-02	1.800	1.850	1.800	1.850	1.850	100
2023-09-29	1.750	1.800	1.750	1.800	1.800	578
2023-09-28	1.885	1.885	1.550	1.750	1.750	582
2023-09-27	1.895	1.895	1.895	1.895	1.895	25
2023-09-25	1.910	1.910	1.910	1.910	1.910	15
2023-09-22	1.925	1.925	1.915	1.915	1.915	24
2023-09-21	1.900	1.900	1.900	1.900	1.900	100
2023-09-20	2.010	2.010	1.615	1.880	1.880	1,845
2023-09-18	2.170	2.170	2.100	2.100	2.100	325
2023-09-15	2.290	2.290	1.840	2.100	2.100	1,235
2023-09-14	2.190	2.300	2.100	2.300	2.300	2,466
2023-09-13	2.350	2.350	1.930	2.150	2.150	1,299
2023-09-12	2.380	2.380	2.300	2.300	2.300	182
2023-09-11	2.340	2.440	2.100	2.440	2.440	101
2023-09-08	2.380	2.400	2.230	2.390	2.390	1,771
2023-09-07	2.400	2.500	2.400	2.500	2.500	101
2023-09-06	2.450	2.450	2.210	2.390	2.390	1,125
2023-09-05	2.400	2.440	2.400	2.440	2.440	410
2023-09-04	2.480	2.580	2.160	2.380	2.380	829
2023-09-01	2.420	2.530	2.160	2.530	2.530	390
2023-08-31	2.550	2.550	2.550	2.550	2.550	15
2023-08-30	2.470	2.550	2.470	2.550	2.550	190
2023-08-29	2.380	2.490	2.380	2.490	2.490	20
2023-08-28	2.300	2.350	2.180	2.350	2.350	701
2023-08-25	2.580	2.580	2.300	2.400	2.400	206
2023-08-23	2.780	2.780	2.400	2.590	2.590	132
2023-08-22	2.690	2.690	2.680	2.690	2.690	220
2023-08-21	2.600	2.690	2.600	2.690	2.690	51
2023-08-18	2.400	2.400	2.400	2.400	2.400	120
2023-08-17	2.660	2.660	2.450	2.570	2.570	813
2023-08-16	2.740	2.840	2.740	2.840	2.840	101
2023-08-14	2.660	2.860	2.660	2.860	2.860	2
2023-08-11	2.870	2.870	2.870	2.870	2.870	10
2023-08-10	2.800	2.800	2.800	2.800	2.800	59
2023-08-09	2.770	2.800	2.770	2.800	2.800	122
2023-08-08	2.840	2.840	2.540	2.770	2.770	1,324
2023-08-07	3.000	3.000	2.600	2.980	2.980	1,757
2023-08-04	3.200	3.400	2.800	2.900	2.900	1,616
2023-08-03	3.170	3.430	3.000	3.200	3.200	2,558
2023-08-02	3.080	3.170	3.080	3.170	3.170	388
2023-08-01	3.000	3.100	3.000	3.100	3.100	66
2023-07-31	2.780	3.140	2.700	2.850	2.850	3,745
2023-07-28	2.660	2.790	2.470	2.780	2.780	488
2023-07-27	2.800	2.800	2.800	2.800	2.800	15
2023-07-26	2.850	2.900	2.600	2.800	2.800	2,061
2023-07-25	3.000	3.000	2.450	2.990	2.990	217
2023-07-24	3.000	3.020	2.600	3.000	3.000	207
2023-07-21	3.170	3.170	2.600	3.020	3.020	167
2023-07-20	3.200	3.200	2.980	3.050	3.050	2,863
2023-07-19	2.800	3.200	2.800	3.050	3.050	3,498
2023-07-18	2.790	2.800	2.780	2.800	2.800	547
2023-07-17	2.780	2.800	2.420	2.780	2.780	434
2023-07-14	2.640	2.780	2.380	2.780	2.780	543
2023-07-13	2.740	2.740	2.740	2.740	2.740	15
2023-07-12	2.800	2.800	2.360	2.750	2.750	548
2023-07-11	2.880	2.880	2.330	2.800	2.800	1,783
2023-07-10	3.190	3.190	2.560	2.560	2.560	8,605
2023-07-07	2.880	2.890	2.360	2.890	2.890	5,280
2023-07-06	2.950	3.000	2.660	2.660	2.660	3,694

← NewerPage 12 of 18 · 1,053 trading daysOlder →

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.