IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.750 | 2.750 | 2.480 | 2.480 | 2.480 | 1,744 |
| 2026-04-29 | 2.880 | 2.880 | 2.530 | 2.530 | 2.530 | 2,384 |
| 2026-04-28 | 3.000 | 3.000 | 2.610 | 2.620 | 2.620 | 3,690 |
| 2026-04-27 | 3.050 | 3.060 | 2.800 | 3.000 | 3.000 | 929 |
| 2026-04-24 | 3.140 | 3.140 | 2.820 | 3.000 | 3.000 | 2,293 |
| 2026-04-23 | 3.380 | 3.380 | 2.920 | 3.140 | 3.140 | 4,079 |
| 2026-04-22 | 3.410 | 3.550 | 3.170 | 3.380 | 3.380 | 1,789 |
| 2026-04-21 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 1,401 |
| 2026-04-20 | 3.900 | 4.000 | 3.350 | 3.640 | 3.640 | 8,792 |
| 2026-04-17 | 3.890 | 3.890 | 3.670 | 3.890 | 3.890 | 9,599 |
| 2026-04-16 | 3.670 | 4.180 | 3.650 | 3.900 | 3.900 | 25,277 |
| 2026-04-15 | 4.760 | 5.400 | 3.610 | 3.740 | 3.740 | 59,971 |
| 2026-04-14 | 3.560 | 5.440 | 3.560 | 4.720 | 4.720 | 57,537 |
| 2026-04-13 | 4.220 | 4.240 | 3.620 | 3.850 | 3.850 | 11,535 |
| 2026-04-10 | 5.100 | 7.300 | 3.920 | 4.240 | 4.240 | 49,532 |
| 2026-04-09 | 3.910 | 5.100 | 3.700 | 5.100 | 5.100 | 12,930 |
| 2026-04-08 | 3.000 | 3.970 | 3.000 | 3.840 | 3.840 | 11,085 |
| 2026-04-07 | 3.070 | 3.100 | 2.940 | 2.940 | 2.940 | 1,330 |
| 2026-04-02 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 20 |
| 2026-04-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10 |
| 2026-03-31 | 2.940 | 3.080 | 2.940 | 3.080 | 3.080 | 1,694 |
| 2026-03-30 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 79 |
| 2026-03-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2026-03-24 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 85 |
| 2026-03-20 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 360 |
| 2026-03-19 | 2.850 | 2.850 | 2.720 | 2.720 | 2.720 | 187 |
| 2026-03-18 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 700 |
| 2026-03-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 25 |
| 2026-03-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 15 |
| 2026-03-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1 |
| 2026-03-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 15 |
| 2026-03-10 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1 |
| 2026-03-06 | 3.030 | 3.030 | 2.950 | 2.950 | 2.950 | 9 |
| 2026-03-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 30 |
| 2026-03-02 | 2.920 | 3.030 | 2.920 | 3.030 | 3.030 | 1,785 |
| 2026-02-26 | 2.980 | 2.980 | 2.800 | 2.920 | 2.920 | 1,143 |
| 2026-02-25 | 2.870 | 2.940 | 2.750 | 2.940 | 2.940 | 691 |
| 2026-02-24 | 3.030 | 3.040 | 2.750 | 2.820 | 2.820 | 1,103 |
| 2026-02-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 20 |
| 2026-02-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5 |
| 2026-02-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5 |
| 2026-02-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 30 |
| 2026-02-17 | 3.030 | 3.060 | 2.900 | 3.060 | 3.060 | 579 |
| 2026-02-16 | 3.220 | 3.370 | 2.960 | 2.960 | 2.960 | 5,325 |
| 2026-02-13 | 3.130 | 3.240 | 3.130 | 3.240 | 3.240 | 290 |
| 2026-02-12 | 2.870 | 3.170 | 2.870 | 3.160 | 3.160 | 1,732 |
| 2026-02-11 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 32 |
| 2026-02-10 | 2.890 | 3.040 | 2.840 | 2.850 | 2.850 | 1,743 |
| 2026-02-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 20 |
| 2026-02-06 | 2.820 | 2.880 | 2.720 | 2.880 | 2.880 | 290 |
| 2026-02-03 | 2.940 | 2.940 | 2.760 | 2.760 | 2.760 | 745 |
| 2026-02-02 | 3.030 | 3.030 | 2.950 | 2.950 | 2.950 | 33 |
| 2026-01-30 | 3.040 | 3.040 | 2.950 | 3.030 | 3.030 | 97 |
| 2026-01-29 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 102 |
| 2026-01-28 | 2.800 | 2.960 | 2.750 | 2.960 | 2.960 | 2,380 |
| 2026-01-27 | 2.750 | 2.900 | 2.750 | 2.810 | 2.810 | 1,294 |
| 2026-01-26 | 2.740 | 2.750 | 2.620 | 2.750 | 2.750 | 154 |
| 2026-01-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 70 |
| 2026-01-22 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 104 |
| 2026-01-21 | 2.760 | 2.880 | 2.740 | 2.740 | 2.740 | 289 |
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.