IBC Polska historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	2.190	2.200	2.190	2.200	2.200	1,375
2023-02-23	2.170	2.170	2.170	2.170	2.170	49
2023-02-22	2.200	2.200	2.120	2.170	2.170	588
2023-02-21	2.230	2.250	2.200	2.200	2.200	102
2023-02-17	2.200	2.350	2.200	2.230	2.230	2,294
2023-02-15	2.250	2.280	2.160	2.220	2.220	1,737
2023-02-13	2.350	2.350	2.200	2.250	2.250	2,171
2023-02-10	2.700	2.700	2.300	2.400	2.400	1,752
2023-02-09	2.060	2.700	2.060	2.700	2.700	3,582
2023-02-08	2.380	2.380	1.920	2.020	2.020	3,176
2023-02-07	1.950	2.400	1.900	2.400	2.400	9,332
2023-02-02	1.960	2.020	1.960	2.020	2.020	1,041
2023-01-31	2.020	2.020	2.020	2.020	2.020	1,023
2023-01-27	1.960	2.100	1.860	2.100	2.100	5,551
2023-01-26	2.040	2.040	2.020	2.020	2.020	1,030
2023-01-25	2.100	2.100	2.060	2.100	2.100	1,030
2023-01-24	2.220	2.220	2.160	2.180	2.180	46
2023-01-23	1.980	2.370	1.980	2.200	2.200	2,645
2023-01-20	1.955	1.955	1.900	1.955	1.955	1,151
2023-01-19	1.985	1.990	1.985	1.990	1.990	452
2023-01-18	1.995	2.020	1.930	2.020	2.020	2,110
2023-01-17	1.995	1.995	1.920	1.995	1.995	781
2023-01-16	2.020	2.020	1.950	1.960	1.960	5,850
2023-01-13	2.070	2.070	2.070	2.070	2.070	377
2023-01-12	2.020	2.100	2.020	2.100	2.100	99
2023-01-11	2.000	2.020	1.980	2.020	2.020	1,888
2023-01-10	2.010	2.060	2.010	2.060	2.060	200
2023-01-09	2.000	2.010	1.800	2.010	2.010	518
2023-01-05	2.300	2.300	2.100	2.180	2.180	721
2023-01-04	2.420	2.500	2.000	2.300	2.300	3,400
2023-01-03	2.590	2.640	2.590	2.640	2.640	417
2023-01-02	1.980	2.990	1.980	2.590	2.590	7,425
2022-12-30	1.850	2.000	1.810	2.000	2.000	411
2022-12-29	1.860	1.860	1.850	1.850	1.850	600
2022-12-28	1.840	2.000	1.840	2.000	2.000	201
2022-12-27	1.800	1.840	1.800	1.840	1.840	1,219
2022-12-19	2.050	2.050	1.770	1.840	1.840	2,751
2022-12-16	1.680	2.000	1.680	1.980	1.980	8,950
2022-12-15	1.660	1.660	1.640	1.640	1.640	790
2022-12-14	1.700	1.810	1.680	1.810	1.810	1,010
2022-12-13	1.760	1.810	1.710	1.810	1.810	810
2022-12-12	1.730	1.810	1.700	1.810	1.810	1,787
2022-12-09	1.660	1.730	1.660	1.730	1.730	300
2022-12-08	1.720	1.720	1.640	1.660	1.660	1,051
2022-12-07	1.650	1.700	1.650	1.700	1.700	101
2022-12-06	1.680	1.770	1.680	1.770	1.770	1,000
2022-12-05	1.630	1.680	1.510	1.680	1.680	3,154
2022-12-02	1.780	1.780	1.630	1.630	1.630	4,011
2022-12-01	1.790	1.790	1.790	1.790	1.790	58
2022-11-30	1.860	1.860	1.860	1.860	1.860	13
2022-11-29	1.885	1.915	1.650	1.880	1.880	4,693
2022-11-28	1.850	2.220	1.650	1.730	1.730	23,173
2022-11-25	1.250	1.800	1.200	1.800	1.800	38,994
2022-11-23	1.180	1.250	1.180	1.250	1.250	150
2022-11-17	1.170	1.230	1.105	1.230	1.230	2,345
2022-11-16	1.170	1.190	1.160	1.190	1.190	3,510
2022-11-15	1.230	1.230	1.180	1.230	1.230	767
2022-11-14	1.280	1.290	1.220	1.290	1.290	1,693
2022-11-10	1.230	1.330	1.230	1.330	1.330	468
2022-11-09	1.270	1.300	1.270	1.300	1.300	250

← NewerPage 14 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.