IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 3.250 | 3.280 | 3.010 | 3.170 | 3.170 | 1,420 |
| 2025-10-15 | 3.000 | 3.280 | 3.000 | 3.200 | 3.200 | 4,449 |
| 2025-10-14 | 3.100 | 3.150 | 2.970 | 2.970 | 2.970 | 497 |
| 2025-10-13 | 3.070 | 3.300 | 2.960 | 3.170 | 3.170 | 11,000 |
| 2025-10-10 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 985 |
| 2025-10-09 | 3.200 | 3.200 | 3.040 | 3.170 | 3.170 | 535 |
| 2025-10-08 | 3.170 | 3.370 | 3.000 | 3.200 | 3.200 | 5,309 |
| 2025-10-07 | 3.680 | 3.880 | 3.040 | 3.060 | 3.060 | 8,091 |
| 2025-10-06 | 3.730 | 4.130 | 3.160 | 3.680 | 3.680 | 17,634 |
| 2025-10-03 | 3.700 | 3.700 | 3.460 | 3.500 | 3.500 | 1,253 |
| 2025-10-02 | 3.490 | 3.660 | 3.300 | 3.630 | 3.630 | 6,346 |
| 2025-10-01 | 3.100 | 3.390 | 3.100 | 3.390 | 3.390 | 5,343 |
| 2025-09-30 | 3.220 | 3.220 | 2.870 | 3.100 | 3.100 | 2,590 |
| 2025-09-29 | 2.780 | 3.240 | 2.780 | 3.190 | 3.190 | 5,884 |
| 2025-09-26 | 2.800 | 2.950 | 2.700 | 2.780 | 2.780 | 10,437 |
| 2025-09-25 | 2.900 | 3.130 | 2.750 | 3.100 | 3.100 | 723 |
| 2025-09-24 | 2.740 | 3.070 | 2.670 | 2.940 | 2.940 | 14,393 |
| 2025-09-23 | 2.820 | 2.820 | 2.670 | 2.670 | 2.670 | 4,936 |
| 2025-09-22 | 2.820 | 3.000 | 2.630 | 2.840 | 2.840 | 9,007 |
| 2025-09-19 | 3.180 | 3.180 | 2.660 | 2.820 | 2.820 | 23,171 |
| 2025-09-18 | 3.700 | 4.200 | 2.510 | 3.190 | 3.190 | 100,209 |
| 2025-09-17 | 2.250 | 3.240 | 2.250 | 3.240 | 3.240 | 23,321 |
| 2025-09-16 | 2.350 | 2.350 | 2.200 | 2.240 | 2.240 | 15,586 |
| 2025-09-15 | 2.370 | 2.370 | 2.200 | 2.200 | 2.200 | 27 |
| 2025-09-12 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 25 |
| 2025-09-11 | 2.250 | 2.380 | 2.140 | 2.380 | 2.380 | 401 |
| 2025-09-10 | 2.200 | 2.400 | 2.130 | 2.390 | 2.390 | 664 |
| 2025-09-09 | 2.300 | 2.350 | 2.200 | 2.350 | 2.350 | 184 |
| 2025-09-08 | 2.300 | 2.450 | 2.300 | 2.450 | 2.450 | 195 |
| 2025-09-05 | 2.470 | 2.470 | 2.080 | 2.290 | 2.290 | 7,140 |
| 2025-09-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 15 |
| 2025-09-03 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 25 |
| 2025-09-02 | 2.440 | 2.570 | 2.200 | 2.570 | 2.570 | 4,488 |
| 2025-09-01 | 2.460 | 2.660 | 2.290 | 2.290 | 2.290 | 5,196 |
| 2025-08-29 | 2.660 | 2.900 | 2.220 | 2.680 | 2.680 | 9,635 |
| 2025-08-28 | 2.490 | 2.680 | 2.300 | 2.670 | 2.670 | 4,621 |
| 2025-08-27 | 2.270 | 2.490 | 2.260 | 2.490 | 2.490 | 9,651 |
| 2025-08-26 | 2.120 | 2.260 | 2.070 | 2.260 | 2.260 | 3,845 |
| 2025-08-25 | 2.320 | 2.400 | 2.100 | 2.290 | 2.290 | 7,543 |
| 2025-08-22 | 2.600 | 2.600 | 2.320 | 2.320 | 2.320 | 3,005 |
| 2025-08-21 | 2.010 | 2.720 | 2.000 | 2.510 | 2.510 | 38,505 |
| 2025-08-20 | 2.100 | 2.130 | 1.970 | 2.130 | 2.130 | 6,634 |
| 2025-08-19 | 2.000 | 2.120 | 1.970 | 1.970 | 1.970 | 16,428 |
| 2025-08-18 | 2.120 | 2.540 | 2.030 | 2.060 | 2.060 | 30,749 |
| 2025-08-14 | 1.660 | 2.380 | 1.570 | 2.380 | 2.380 | 36,550 |
| 2025-08-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2025-08-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-08-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 23 |
| 2025-07-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 15 |
| 2025-07-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 20 |
| 2025-07-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 5 |
| 2025-07-28 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 7 |
| 2025-07-25 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 4,380 |
| 2025-07-24 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 700 |
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.