IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 2.930 | 2.930 | 2.500 | 2.700 | 2.700 | 8,163 |
| 2026-01-19 | 2.840 | 2.960 | 2.840 | 2.860 | 2.860 | 680 |
| 2026-01-16 | 3.120 | 3.120 | 2.780 | 2.780 | 2.780 | 1,461 |
| 2026-01-15 | 3.240 | 3.240 | 3.080 | 3.150 | 3.150 | 495 |
| 2026-01-14 | 3.020 | 3.250 | 3.020 | 3.250 | 3.250 | 1,380 |
| 2026-01-13 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 309 |
| 2026-01-12 | 3.050 | 3.060 | 2.880 | 3.030 | 3.030 | 2,790 |
| 2026-01-09 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 23 |
| 2026-01-08 | 3.080 | 3.140 | 2.940 | 3.050 | 3.050 | 1,408 |
| 2026-01-07 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 13 |
| 2026-01-05 | 2.850 | 3.200 | 2.850 | 3.160 | 3.160 | 2,334 |
| 2026-01-02 | 2.870 | 2.890 | 2.750 | 2.820 | 2.820 | 375 |
| 2025-12-30 | 2.520 | 3.130 | 2.440 | 2.870 | 2.870 | 44,656 |
| 2025-12-29 | 2.800 | 2.960 | 2.740 | 2.830 | 2.830 | 1,802 |
| 2025-12-23 | 2.970 | 2.970 | 2.800 | 2.900 | 2.900 | 214 |
| 2025-12-22 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 15 |
| 2025-12-19 | 2.880 | 2.990 | 2.880 | 2.990 | 2.990 | 990 |
| 2025-12-18 | 2.770 | 2.880 | 2.750 | 2.880 | 2.880 | 1,388 |
| 2025-12-17 | 2.840 | 2.910 | 2.700 | 2.750 | 2.750 | 850 |
| 2025-12-16 | 2.840 | 2.850 | 2.650 | 2.820 | 2.820 | 919 |
| 2025-12-15 | 2.900 | 2.900 | 2.770 | 2.850 | 2.850 | 405 |
| 2025-12-12 | 2.990 | 2.990 | 2.800 | 2.880 | 2.880 | 1,843 |
| 2025-12-11 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 4 |
| 2025-12-10 | 3.080 | 3.080 | 2.900 | 3.000 | 3.000 | 4,909 |
| 2025-12-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 31 |
| 2025-12-08 | 3.050 | 3.080 | 3.020 | 3.080 | 3.080 | 304 |
| 2025-12-04 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 20 |
| 2025-12-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 10 |
| 2025-12-02 | 3.010 | 3.120 | 3.010 | 3.120 | 3.120 | 1,180 |
| 2025-12-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20 |
| 2025-11-28 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 16 |
| 2025-11-27 | 2.920 | 3.010 | 2.920 | 3.010 | 3.010 | 314 |
| 2025-11-26 | 3.130 | 3.130 | 2.600 | 2.920 | 2.920 | 2,224 |
| 2025-11-25 | 3.100 | 3.130 | 3.020 | 3.130 | 3.130 | 1,827 |
| 2025-11-24 | 3.200 | 3.200 | 3.110 | 3.130 | 3.130 | 420 |
| 2025-11-21 | 3.360 | 3.380 | 3.240 | 3.240 | 3.240 | 769 |
| 2025-11-20 | 3.020 | 3.380 | 3.020 | 3.380 | 3.380 | 1,457 |
| 2025-11-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2025-11-18 | 3.030 | 3.100 | 3.020 | 3.100 | 3.100 | 79 |
| 2025-11-17 | 3.220 | 3.320 | 3.020 | 3.020 | 3.020 | 4,335 |
| 2025-11-14 | 3.130 | 3.230 | 3.000 | 3.220 | 3.220 | 4,922 |
| 2025-11-13 | 3.190 | 3.230 | 3.120 | 3.230 | 3.230 | 89 |
| 2025-11-12 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 31 |
| 2025-11-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 11 |
| 2025-11-07 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 29 |
| 2025-11-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2025-11-05 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 11 |
| 2025-11-04 | 3.240 | 3.240 | 3.100 | 3.170 | 3.170 | 2,935 |
| 2025-11-03 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 343 |
| 2025-10-31 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 148 |
| 2025-10-30 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 280 |
| 2025-10-29 | 3.340 | 3.340 | 3.160 | 3.160 | 3.160 | 360 |
| 2025-10-28 | 3.320 | 3.360 | 3.260 | 3.260 | 3.260 | 644 |
| 2025-10-27 | 3.260 | 3.320 | 3.230 | 3.280 | 3.280 | 3,670 |
| 2025-10-24 | 3.210 | 3.280 | 3.210 | 3.280 | 3.280 | 100 |
| 2025-10-23 | 3.240 | 3.290 | 3.100 | 3.280 | 3.280 | 7,651 |
| 2025-10-22 | 3.200 | 3.280 | 3.110 | 3.270 | 3.270 | 318 |
| 2025-10-21 | 3.220 | 3.220 | 3.130 | 3.190 | 3.190 | 91 |
| 2025-10-20 | 3.160 | 3.290 | 3.150 | 3.150 | 3.150 | 2,336 |
| 2025-10-17 | 3.170 | 3.170 | 3.010 | 3.170 | 3.170 | 459 |
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.