IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,115 |
| 2022-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2022-07-04 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 1,115 |
| 2022-06-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2022-06-28 | 1.170 | 1.180 | 1.000 | 1.170 | 1.170 | 2,765 |
| 2022-06-27 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 81 |
| 2022-06-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2022-06-22 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 105 |
| 2022-06-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 15 |
| 2022-06-20 | 1.080 | 1.140 | 1.050 | 1.140 | 1.140 | 726 |
| 2022-06-17 | 1.130 | 1.130 | 1.000 | 1.130 | 1.130 | 1,381 |
| 2022-06-15 | 1.130 | 1.130 | 1.040 | 1.130 | 1.130 | 125 |
| 2022-06-14 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 149 |
| 2022-06-13 | 1.060 | 1.150 | 1.050 | 1.150 | 1.150 | 819 |
| 2022-06-09 | 1.070 | 1.080 | 1.020 | 1.020 | 1.020 | 350 |
| 2022-06-08 | 1.095 | 1.095 | 1.000 | 1.070 | 1.070 | 3,226 |
| 2022-06-06 | 1.090 | 1.100 | 1.010 | 1.090 | 1.090 | 1,754 |
| 2022-06-03 | 1.195 | 1.195 | 1.040 | 1.090 | 1.090 | 2,602 |
| 2022-06-02 | 1.240 | 1.240 | 1.005 | 1.195 | 1.195 | 2,438 |
| 2022-06-01 | 1.310 | 1.310 | 1.170 | 1.240 | 1.240 | 2,571 |
| 2022-05-31 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 98 |
| 2022-05-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1 |
| 2022-05-27 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 50 |
| 2022-05-26 | 1.300 | 1.300 | 1.230 | 1.280 | 1.280 | 216 |
| 2022-05-25 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 1,191 |
| 2022-05-24 | 1.260 | 1.315 | 1.210 | 1.250 | 1.250 | 2,365 |
| 2022-05-23 | 1.150 | 1.250 | 1.140 | 1.250 | 1.250 | 12,399 |
| 2022-05-20 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 359 |
| 2022-05-19 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 101 |
| 2022-05-18 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 2,518 |
| 2022-05-17 | 1.160 | 1.160 | 1.035 | 1.130 | 1.130 | 5,098 |
| 2022-05-16 | 1.190 | 1.190 | 1.100 | 1.160 | 1.160 | 951 |
| 2022-05-13 | 1.170 | 1.190 | 1.100 | 1.190 | 1.190 | 1,258 |
| 2022-05-12 | 1.240 | 1.240 | 1.120 | 1.170 | 1.170 | 735 |
| 2022-05-11 | 1.150 | 1.240 | 1.120 | 1.240 | 1.240 | 3,434 |
| 2022-05-10 | 1.080 | 1.280 | 1.015 | 1.250 | 1.250 | 17,522 |
| 2022-05-09 | 1.105 | 1.230 | 1.030 | 1.030 | 1.030 | 2,060 |
| 2022-05-06 | 1.540 | 1.540 | 1.155 | 1.155 | 1.155 | 22,618 |
| 2022-05-05 | 1.930 | 1.950 | 1.490 | 1.490 | 1.490 | 21,676 |
| 2022-05-04 | 2.300 | 2.340 | 1.855 | 1.900 | 1.900 | 16,526 |
| 2022-05-02 | 1.770 | 2.350 | 1.600 | 2.320 | 2.320 | 17,619 |
| 2022-04-29 | 1.580 | 1.895 | 1.360 | 1.780 | 1.780 | 14,801 |
| 2022-04-28 | 1.630 | 1.630 | 1.410 | 1.595 | 1.595 | 20,168 |
| 2022-04-27 | 2.050 | 2.210 | 1.400 | 1.580 | 1.580 | 52,228 |
| 2022-04-26 | 2.190 | 2.590 | 2.000 | 2.050 | 2.050 | 44,443 |
| 2022-04-25 | 1.530 | 2.200 | 1.530 | 2.020 | 2.020 | 53,656 |
| 2022-04-22 | 1.460 | 1.600 | 1.300 | 1.570 | 1.570 | 12,706 |
| 2022-04-21 | 1.360 | 1.480 | 1.360 | 1.480 | 1.480 | 6,264 |
| 2022-04-20 | 1.195 | 1.300 | 1.195 | 1.300 | 1.300 | 3,159 |
| 2022-04-19 | 1.130 | 1.200 | 1.095 | 1.200 | 1.200 | 1,155 |
| 2022-04-14 | 1.105 | 1.130 | 1.070 | 1.095 | 1.095 | 3,072 |
| 2022-04-13 | 1.360 | 1.360 | 1.090 | 1.180 | 1.180 | 17,552 |
| 2022-04-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 15 |
| 2022-04-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 15 |
| 2022-04-08 | 1.260 | 1.460 | 1.260 | 1.360 | 1.360 | 6,755 |
| 2022-04-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 15 |
| 2022-04-06 | 1.290 | 1.290 | 1.200 | 1.280 | 1.280 | 23 |
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.