IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 11 |
| 2025-07-22 | 1.660 | 1.660 | 1.510 | 1.510 | 1.510 | 98 |
| 2025-07-21 | 1.570 | 1.660 | 1.560 | 1.660 | 1.660 | 587 |
| 2025-07-15 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 2,200 |
| 2025-07-14 | 1.830 | 1.830 | 1.530 | 1.700 | 1.700 | 10,036 |
| 2025-07-11 | 2.040 | 2.040 | 1.900 | 1.900 | 1.900 | 45 |
| 2025-07-10 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 25 |
| 2025-07-09 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 172 |
| 2025-07-08 | 1.700 | 2.160 | 1.700 | 2.160 | 2.160 | 22,840 |
| 2025-07-07 | 1.845 | 1.845 | 1.700 | 1.700 | 1.700 | 715 |
| 2025-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 15 |
| 2025-07-03 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 200 |
| 2025-06-27 | 1.700 | 1.820 | 1.700 | 1.820 | 1.820 | 101 |
| 2025-06-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2025-06-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2025-06-16 | 1.750 | 1.830 | 1.750 | 1.770 | 1.770 | 970 |
| 2025-06-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 50 |
| 2025-06-12 | 1.575 | 1.730 | 1.575 | 1.730 | 1.730 | 217 |
| 2025-06-11 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 25 |
| 2025-06-10 | 1.660 | 1.660 | 1.565 | 1.575 | 1.575 | 920 |
| 2025-06-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15 |
| 2025-06-06 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 1,695 |
| 2025-06-05 | 1.900 | 1.900 | 1.540 | 1.820 | 1.820 | 2,743 |
| 2025-06-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2025-06-03 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 15 |
| 2025-05-29 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 460 |
| 2025-05-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2025-05-26 | 2.000 | 2.000 | 1.955 | 1.960 | 1.960 | 580 |
| 2025-05-20 | 2.140 | 2.140 | 1.980 | 1.980 | 1.980 | 1,175 |
| 2025-05-19 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 13 |
| 2025-05-15 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 5 |
| 2025-05-14 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 5 |
| 2025-05-13 | 2.280 | 2.280 | 2.240 | 2.240 | 2.240 | 1,805 |
| 2025-05-12 | 2.100 | 2.300 | 2.020 | 2.250 | 2.250 | 2,239 |
| 2025-05-09 | 1.740 | 1.955 | 1.740 | 1.950 | 1.950 | 4,234 |
| 2025-05-07 | 1.805 | 1.805 | 1.600 | 1.720 | 1.720 | 2,684 |
| 2025-05-06 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 75 |
| 2025-05-05 | 1.770 | 1.770 | 1.640 | 1.770 | 1.770 | 1,475 |
| 2025-05-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-30 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 15 |
| 2025-04-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 20 |
| 2025-04-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 15 |
| 2025-04-15 | 1.795 | 1.795 | 1.660 | 1.770 | 1.770 | 789 |
| 2025-04-14 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 15 |
| 2025-04-11 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 15 |
| 2025-04-10 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 15 |
| 2025-04-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2025-04-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2025-04-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2025-04-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2025-04-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 15 |
| 2025-04-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 15 |
| 2025-04-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 20 |
| 2025-03-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 15 |
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.