IBC Polska historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.090	3.000	2.090	2.600	2.600	15,274
2023-07-04	1.775	2.110	1.775	2.040	2.040	3,803
2023-06-30	1.700	1.775	1.700	1.775	1.775	2
2023-06-28	1.775	1.775	1.770	1.775	1.775	388
2023-06-27	1.755	1.770	1.710	1.770	1.770	376
2023-06-23	1.715	1.715	1.710	1.710	1.710	66
2023-06-22	1.700	1.715	1.510	1.715	1.715	805
2023-06-21	1.800	1.800	1.800	1.800	1.800	100
2023-06-15	1.800	1.800	1.510	1.720	1.720	2,021
2023-06-14	1.900	1.900	1.880	1.880	1.880	300
2023-06-09	1.900	1.900	1.900	1.900	1.900	100
2023-06-05	1.680	1.900	1.680	1.900	1.900	900
2023-06-02	1.680	1.680	1.680	1.680	1.680	265
2023-06-01	1.680	1.680	1.680	1.680	1.680	25
2023-05-31	1.670	1.670	1.600	1.670	1.670	821
2023-05-30	1.675	1.675	1.675	1.675	1.675	100
2023-05-29	1.670	1.670	1.670	1.670	1.670	104
2023-05-26	1.640	1.640	1.640	1.640	1.640	100
2023-05-25	1.630	1.630	1.630	1.630	1.630	100
2023-05-24	1.810	1.900	1.500	1.600	1.600	2,481
2023-05-22	1.520	1.800	1.520	1.800	1.800	1,551
2023-05-19	1.900	1.900	1.520	1.520	1.520	2,862
2023-05-17	1.610	1.870	1.610	1.850	1.850	1,663
2023-05-12	1.600	1.600	1.600	1.600	1.600	1
2023-05-11	1.500	1.540	1.500	1.540	1.540	2,126
2023-05-10	1.700	1.700	1.500	1.600	1.600	4,020
2023-05-09	1.750	1.750	1.700	1.700	1.700	1,291
2023-05-08	1.880	1.880	1.790	1.800	1.800	1,289
2023-05-05	1.880	1.895	1.830	1.880	1.880	1,300
2023-05-04	1.940	1.940	1.860	1.860	1.860	3,598
2023-05-02	2.040	2.040	2.020	2.020	2.020	1,180
2023-04-28	2.080	2.140	2.040	2.140	2.140	2,250
2023-04-26	2.160	2.160	2.140	2.140	2.140	1,003
2023-04-24	2.200	2.200	2.200	2.200	2.200	932
2023-04-20	2.280	2.280	2.220	2.280	2.280	101
2023-04-19	2.250	2.250	2.250	2.250	2.250	40
2023-04-18	2.300	2.300	2.220	2.300	2.300	401
2023-04-12	2.380	2.400	2.380	2.400	2.400	50
2023-04-11	2.260	2.380	2.260	2.380	2.380	170
2023-04-05	2.240	2.240	2.240	2.240	2.240	221
2023-04-04	2.300	2.320	2.260	2.260	2.260	1,700
2023-03-31	2.240	2.380	2.240	2.300	2.300	2,500
2023-03-30	2.180	2.240	2.180	2.240	2.240	1,089
2023-03-29	2.070	2.600	2.040	2.200	2.200	6,753
2023-03-28	2.090	2.090	2.090	2.090	2.090	456
2023-03-27	2.000	2.140	2.000	2.140	2.140	408
2023-03-24	1.920	2.000	1.920	2.000	2.000	26
2023-03-23	2.000	2.000	1.950	1.950	1.950	525
2023-03-22	2.010	2.010	2.010	2.010	2.010	65
2023-03-21	2.050	2.050	2.050	2.050	2.050	15
2023-03-20	2.050	2.050	2.050	2.050	2.050	445
2023-03-15	2.100	2.100	2.000	2.100	2.100	650
2023-03-14	2.100	2.100	2.100	2.100	2.100	20
2023-03-13	2.100	2.100	2.100	2.100	2.100	15
2023-03-10	2.100	2.100	2.100	2.100	2.100	12
2023-03-07	2.100	2.140	2.100	2.140	2.140	501
2023-03-03	2.120	2.140	2.120	2.140	2.140	149
2023-03-02	2.100	2.120	2.080	2.120	2.120	1,001
2023-02-28	2.060	2.230	2.060	2.200	2.200	988
2023-02-27	2.140	2.140	2.000	2.060	2.060	2,426

← NewerPage 13 of 18 · 1,056 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.