IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1.290 | 1.290 | 1.200 | 1.280 | 1.280 | 23 |
| 2022-04-01 | 1.200 | 1.300 | 1.170 | 1.300 | 1.300 | 596 |
| 2022-03-31 | 1.340 | 1.340 | 1.100 | 1.300 | 1.300 | 6,774 |
| 2022-03-30 | 1.150 | 1.480 | 1.150 | 1.350 | 1.350 | 13,655 |
| 2022-03-29 | 1.040 | 1.150 | 1.010 | 1.150 | 1.150 | 2,001 |
| 2022-03-28 | 1.130 | 1.150 | 1.000 | 1.150 | 1.150 | 2,153 |
| 2022-03-24 | 1.230 | 1.230 | 1.110 | 1.230 | 1.230 | 251 |
| 2022-03-21 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 14 |
| 2022-03-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2022-03-16 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 11 |
| 2022-03-11 | 1.240 | 1.240 | 1.110 | 1.170 | 1.170 | 1,253 |
| 2022-03-10 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 15 |
| 2022-03-09 | 1.160 | 1.280 | 1.140 | 1.280 | 1.280 | 2,210 |
| 2022-03-08 | 1.020 | 1.200 | 1.010 | 1.200 | 1.200 | 1,975 |
| 2022-03-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2022-03-03 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 248 |
| 2022-03-02 | 1.030 | 1.040 | 0.970 | 1.040 | 1.040 | 3,101 |
| 2022-02-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 201 |
| 2022-02-24 | 1.220 | 1.250 | 1.000 | 1.000 | 1.000 | 5,728 |
| 2022-02-23 | 1.320 | 1.390 | 1.250 | 1.340 | 1.340 | 9,545 |
| 2022-02-21 | 1.440 | 1.460 | 1.320 | 1.460 | 1.460 | 1,907 |
| 2022-02-18 | 1.600 | 1.780 | 1.510 | 1.520 | 1.520 | 4,510 |
| 2022-02-17 | 1.660 | 1.740 | 1.400 | 1.600 | 1.600 | 1,232 |
| 2022-02-16 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 835 |
| 2022-02-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 25 |
| 2022-02-14 | 1.600 | 1.690 | 1.590 | 1.610 | 1.610 | 1,596 |
| 2022-02-11 | 1.600 | 1.770 | 1.590 | 1.770 | 1.770 | 1,192 |
| 2022-02-10 | 1.840 | 1.840 | 1.500 | 1.740 | 1.740 | 2,716 |
| 2022-02-09 | 1.830 | 1.860 | 1.700 | 1.700 | 1.700 | 638 |
| 2022-02-08 | 1.840 | 1.880 | 1.720 | 1.760 | 1.760 | 1,555 |
| 2022-02-07 | 1.880 | 1.880 | 1.720 | 1.840 | 1.840 | 204 |
| 2022-02-04 | 1.890 | 1.890 | 1.760 | 1.860 | 1.860 | 317 |
| 2022-02-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 17 |
| 2022-02-02 | 1.600 | 1.890 | 1.600 | 1.890 | 1.890 | 1,325 |
| 2022-02-01 | 1.540 | 1.750 | 1.300 | 1.450 | 1.450 | 2,511 |
| 2022-01-31 | 1.760 | 1.890 | 1.420 | 1.890 | 1.890 | 170 |
| 2022-01-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2022-01-27 | 1.890 | 1.890 | 1.690 | 1.830 | 1.830 | 773 |
| 2022-01-26 | 1.890 | 1.890 | 1.570 | 1.890 | 1.890 | 2,216 |
| 2022-01-25 | 1.620 | 1.890 | 1.530 | 1.890 | 1.890 | 1,037 |
| 2022-01-24 | 1.890 | 1.890 | 1.400 | 1.620 | 1.620 | 2,378 |
| 2022-01-20 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 297 |
| 2022-01-18 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 240 |
| 2022-01-17 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 2,114 |
| 2022-01-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10 |
| 2022-01-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10 |
| 2022-01-12 | 1.920 | 1.920 | 1.850 | 1.910 | 1.910 | 520 |
| 2022-01-11 | 2.180 | 2.180 | 1.750 | 2.100 | 2.100 | 4,680 |
| 2022-01-10 | 2.220 | 2.240 | 1.860 | 2.240 | 2.240 | 2,027 |
| 2022-01-07 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 30 |
| 2022-01-05 | 2.040 | 2.300 | 1.900 | 2.100 | 2.100 | 11,373 |
| 2022-01-04 | 1.760 | 2.080 | 1.520 | 2.080 | 2.080 | 6,189 |
| 2022-01-03 | 1.800 | 1.800 | 1.600 | 1.700 | 1.700 | 5,076 |
| 2021-12-30 | 2.040 | 2.040 | 1.640 | 1.800 | 1.800 | 4,429 |
| 2021-12-29 | 2.200 | 2.260 | 1.800 | 1.800 | 1.800 | 6,037 |
| 2021-12-28 | 2.340 | 2.600 | 1.820 | 2.080 | 2.080 | 5,961 |
| 2021-12-27 | 2.980 | 3.200 | 1.920 | 2.200 | 2.200 | 47,321 |
| 2021-12-23 | 2.200 | 2.620 | 2.200 | 2.600 | 2.600 | 29,417 |
| 2021-12-22 | 1.300 | 1.910 | 1.300 | 1.910 | 1.910 | 25,334 |
| 2021-12-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 964 |
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.