IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 1.300 | 1.380 | 1.150 | 1.280 | 1.280 | 2,370 |
| 2022-11-07 | 1.210 | 1.360 | 1.210 | 1.360 | 1.360 | 1,876 |
| 2022-11-04 | 1.230 | 1.360 | 1.210 | 1.220 | 1.220 | 1,912 |
| 2022-11-03 | 1.350 | 1.430 | 1.200 | 1.230 | 1.230 | 2,499 |
| 2022-11-02 | 1.400 | 1.470 | 1.400 | 1.430 | 1.430 | 1,101 |
| 2022-10-28 | 1.350 | 1.360 | 1.200 | 1.360 | 1.360 | 4,450 |
| 2022-10-27 | 1.300 | 1.380 | 1.280 | 1.380 | 1.380 | 2,000 |
| 2022-10-26 | 1.570 | 1.570 | 1.260 | 1.380 | 1.380 | 15,064 |
| 2022-10-25 | 1.560 | 1.580 | 1.510 | 1.575 | 1.575 | 701 |
| 2022-10-24 | 1.130 | 1.600 | 1.130 | 1.590 | 1.590 | 21,788 |
| 2022-10-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 47 |
| 2022-10-14 | 1.010 | 1.130 | 1.010 | 1.100 | 1.100 | 614 |
| 2022-10-13 | 1.150 | 1.150 | 1.010 | 1.010 | 1.010 | 2,340 |
| 2022-10-12 | 1.250 | 1.250 | 1.150 | 1.230 | 1.230 | 127 |
| 2022-10-11 | 1.170 | 1.230 | 1.170 | 1.200 | 1.200 | 1,120 |
| 2022-10-10 | 1.040 | 1.170 | 1.040 | 1.170 | 1.170 | 250 |
| 2022-10-07 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 1,480 |
| 2022-10-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 15 |
| 2022-10-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30 |
| 2022-10-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 25 |
| 2022-10-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,570 |
| 2022-09-30 | 1.060 | 1.060 | 0.990 | 1.030 | 1.030 | 843 |
| 2022-09-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 15 |
| 2022-09-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 15 |
| 2022-09-27 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 1,609 |
| 2022-09-26 | 1.100 | 1.100 | 1.035 | 1.100 | 1.100 | 727 |
| 2022-09-13 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 276 |
| 2022-09-09 | 1.070 | 1.080 | 1.000 | 1.080 | 1.080 | 2,915 |
| 2022-09-08 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 101 |
| 2022-09-01 | 1.200 | 1.200 | 1.120 | 1.190 | 1.190 | 251 |
| 2022-08-31 | 1.300 | 1.300 | 1.210 | 1.290 | 1.290 | 276 |
| 2022-08-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2022-08-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2022-08-26 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 100 |
| 2022-08-23 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 55 |
| 2022-08-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2022-08-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 12 |
| 2022-08-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 16 |
| 2022-08-16 | 1.410 | 1.450 | 1.380 | 1.450 | 1.450 | 51 |
| 2022-08-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 15 |
| 2022-08-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 50 |
| 2022-08-10 | 1.480 | 1.480 | 1.400 | 1.475 | 1.475 | 119 |
| 2022-08-09 | 1.480 | 1.480 | 1.430 | 1.480 | 1.480 | 501 |
| 2022-08-08 | 1.520 | 1.550 | 1.495 | 1.530 | 1.530 | 11,529 |
| 2022-08-05 | 1.085 | 1.490 | 1.085 | 1.490 | 1.490 | 13,715 |
| 2022-08-01 | 1.190 | 1.190 | 1.010 | 1.100 | 1.100 | 2,806 |
| 2022-07-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 15 |
| 2022-07-28 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 465 |
| 2022-07-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 315 |
| 2022-07-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-18 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 325 |
| 2022-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 95 |
| 2022-07-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
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.