IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.440 | 5.500 | 5.200 | 5.500 | 5.500 | 1,130 |
| 2026-07-23 | 5.480 | 5.480 | 5.300 | 5.300 | 5.300 | 226 |
| 2026-07-22 | 5.240 | 5.500 | 5.000 | 5.480 | 5.480 | 13,515 |
| 2026-07-21 | 4.880 | 5.240 | 4.880 | 5.240 | 5.240 | 3,682 |
| 2026-07-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3 |
| 2026-07-17 | 4.930 | 4.930 | 4.700 | 4.900 | 4.900 | 133 |
| 2026-07-16 | 4.950 | 4.960 | 4.660 | 4.950 | 4.950 | 326 |
| 2026-07-15 | 4.300 | 4.960 | 4.300 | 4.950 | 4.950 | 3,683 |
| 2026-07-14 | 4.360 | 4.560 | 4.300 | 4.560 | 4.560 | 312 |
| 2026-07-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3 |
| 2026-07-10 | 4.340 | 4.640 | 4.300 | 4.580 | 4.580 | 758 |
| 2026-07-09 | 4.250 | 4.350 | 4.020 | 4.340 | 4.340 | 2,071 |
| 2026-07-08 | 4.250 | 4.280 | 4.040 | 4.270 | 4.270 | 466 |
| 2026-07-07 | 4.320 | 4.320 | 3.740 | 4.250 | 4.250 | 3,807 |
| 2026-07-06 | 4.380 | 4.430 | 4.040 | 4.320 | 4.320 | 3,638 |
| 2026-07-03 | 4.610 | 4.610 | 4.120 | 4.380 | 4.380 | 2,213 |
| 2026-07-02 | 4.380 | 4.850 | 4.020 | 4.600 | 4.600 | 4,866 |
| 2026-07-01 | 4.160 | 4.320 | 4.100 | 4.320 | 4.320 | 7,106 |
| 2026-06-30 | 3.800 | 4.200 | 3.800 | 4.030 | 4.030 | 5,793 |
| 2026-06-29 | 3.600 | 3.800 | 3.460 | 3.710 | 3.710 | 4,186 |
| 2026-06-26 | 3.740 | 3.740 | 3.520 | 3.520 | 3.520 | 171 |
| 2026-06-25 | 3.480 | 3.770 | 3.340 | 3.720 | 3.720 | 3,859 |
| 2026-06-24 | 3.560 | 3.560 | 3.300 | 3.300 | 3.300 | 3,534 |
| 2026-06-23 | 3.440 | 3.580 | 3.300 | 3.300 | 3.300 | 1,616 |
| 2026-06-22 | 3.380 | 3.380 | 3.130 | 3.380 | 3.380 | 2,040 |
| 2026-06-19 | 3.420 | 3.420 | 3.250 | 3.250 | 3.250 | 545 |
| 2026-06-18 | 3.500 | 3.510 | 3.220 | 3.430 | 3.430 | 4,223 |
| 2026-06-17 | 3.210 | 3.520 | 3.060 | 3.500 | 3.500 | 7,315 |
| 2026-06-16 | 2.990 | 3.270 | 2.990 | 3.210 | 3.210 | 6,162 |
| 2026-06-15 | 2.920 | 3.000 | 2.830 | 2.950 | 2.950 | 1,945 |
| 2026-06-12 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 193 |
| 2026-06-11 | 2.920 | 2.940 | 2.820 | 2.820 | 2.820 | 174 |
| 2026-06-10 | 2.820 | 2.890 | 2.800 | 2.890 | 2.890 | 243 |
| 2026-06-09 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 10,000 |
| 2026-06-08 | 2.840 | 2.980 | 2.810 | 2.840 | 2.840 | 3,713 |
| 2026-06-05 | 2.970 | 2.990 | 2.820 | 2.990 | 2.990 | 205 |
| 2026-06-03 | 2.900 | 3.000 | 2.800 | 2.980 | 2.980 | 1,116 |
| 2026-06-02 | 2.860 | 2.930 | 2.780 | 2.890 | 2.890 | 1,624 |
| 2026-06-01 | 2.650 | 2.860 | 2.520 | 2.800 | 2.800 | 5,036 |
| 2026-05-29 | 2.590 | 2.670 | 2.500 | 2.670 | 2.670 | 1,509 |
| 2026-05-28 | 2.640 | 2.660 | 2.500 | 2.550 | 2.550 | 2,571 |
| 2026-05-27 | 2.650 | 2.670 | 2.520 | 2.640 | 2.640 | 896 |
| 2026-05-26 | 2.570 | 2.680 | 2.550 | 2.670 | 2.670 | 624 |
| 2026-05-25 | 2.490 | 2.570 | 2.400 | 2.570 | 2.570 | 672 |
| 2026-05-22 | 2.400 | 2.620 | 2.360 | 2.500 | 2.500 | 1,645 |
| 2026-05-21 | 2.430 | 2.640 | 2.360 | 2.360 | 2.360 | 1,963 |
| 2026-05-20 | 2.700 | 2.700 | 2.580 | 2.700 | 2.700 | 139 |
| 2026-05-19 | 2.730 | 2.730 | 2.600 | 2.680 | 2.680 | 1,435 |
| 2026-05-18 | 2.790 | 2.790 | 2.600 | 2.730 | 2.730 | 768 |
| 2026-05-15 | 2.730 | 2.860 | 2.730 | 2.860 | 2.860 | 26 |
| 2026-05-14 | 2.780 | 2.880 | 2.720 | 2.730 | 2.730 | 981 |
| 2026-05-13 | 2.960 | 2.960 | 2.770 | 2.950 | 2.950 | 1,266 |
| 2026-05-12 | 3.050 | 3.100 | 2.750 | 2.960 | 2.960 | 1,078 |
| 2026-05-11 | 3.340 | 3.340 | 2.720 | 3.050 | 3.050 | 2,513 |
| 2026-05-08 | 3.350 | 3.350 | 3.120 | 3.320 | 3.320 | 762 |
| 2026-05-07 | 3.120 | 3.350 | 3.120 | 3.350 | 3.350 | 3,263 |
| 2026-05-06 | 3.110 | 3.130 | 2.940 | 3.130 | 3.130 | 839 |
| 2026-05-05 | 2.800 | 3.120 | 2.800 | 3.120 | 3.120 | 3,895 |
| 2026-05-04 | 2.740 | 2.840 | 2.700 | 2.820 | 2.820 | 993 |
| 2026-04-30 | 2.750 | 2.750 | 2.480 | 2.480 | 2.480 | 1,744 |
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.