IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 15 |
| 2025-03-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 15 |
| 2025-03-26 | 1.840 | 1.860 | 1.600 | 1.860 | 1.860 | 3,499 |
| 2025-03-24 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 20 |
| 2025-03-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10 |
| 2025-03-20 | 1.800 | 1.860 | 1.740 | 1.860 | 1.860 | 596 |
| 2025-03-19 | 1.870 | 1.920 | 1.620 | 1.920 | 1.920 | 3,225 |
| 2025-03-18 | 1.880 | 1.880 | 1.720 | 1.870 | 1.870 | 5,725 |
| 2025-03-17 | 1.940 | 1.950 | 1.880 | 1.880 | 1.880 | 3,120 |
| 2025-03-14 | 2.340 | 2.340 | 2.100 | 2.100 | 2.100 | 655 |
| 2025-03-13 | 2.100 | 2.400 | 1.820 | 2.400 | 2.400 | 5,401 |
| 2025-03-12 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 11 |
| 2025-03-11 | 2.160 | 2.160 | 2.060 | 2.160 | 2.160 | 1,033 |
| 2025-03-10 | 2.360 | 2.360 | 2.100 | 2.200 | 2.200 | 2,801 |
| 2025-03-07 | 2.460 | 2.780 | 2.220 | 2.360 | 2.360 | 46,875 |
| 2025-03-06 | 1.840 | 2.500 | 1.840 | 2.480 | 2.480 | 82,173 |
| 2025-03-05 | 1.400 | 1.840 | 1.400 | 1.840 | 1.840 | 8,482 |
| 2025-03-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2025-02-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2025-02-27 | 1.450 | 1.450 | 1.260 | 1.350 | 1.350 | 3,300 |
| 2025-02-14 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 700 |
| 2025-02-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 25 |
| 2025-02-12 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 425 |
| 2025-02-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 20 |
| 2025-02-10 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 1,470 |
| 2025-02-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2025-02-06 | 1.640 | 1.640 | 1.450 | 1.530 | 1.530 | 2,050 |
| 2025-02-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 14 |
| 2025-02-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2025-01-31 | 1.740 | 1.740 | 1.610 | 1.610 | 1.610 | 199 |
| 2025-01-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2025-01-29 | 1.750 | 1.750 | 1.550 | 1.750 | 1.750 | 1,485 |
| 2025-01-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 44 |
| 2025-01-27 | 1.560 | 1.790 | 1.560 | 1.790 | 1.790 | 6,749 |
| 2025-01-24 | 1.420 | 1.560 | 1.380 | 1.560 | 1.560 | 440 |
| 2025-01-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 380 |
| 2025-01-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20 |
| 2025-01-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 15 |
| 2025-01-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15 |
| 2025-01-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2 |
| 2025-01-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2025-01-08 | 1.410 | 1.530 | 1.410 | 1.530 | 1.530 | 26 |
| 2025-01-03 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 200 |
| 2025-01-02 | 1.670 | 1.700 | 1.500 | 1.500 | 1.500 | 1,771 |
| 2024-12-30 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 6,408 |
| 2024-12-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 25 |
| 2024-12-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 20 |
| 2024-12-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 15 |
| 2024-12-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 15 |
| 2024-12-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-12-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 15 |
| 2024-12-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,020 |
| 2024-12-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 25 |
| 2024-12-12 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 765 |
| 2024-12-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2024-12-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2024-12-09 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 20 |
| 2024-12-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 171 |
| 2024-12-03 | 1.450 | 1.450 | 1.340 | 1.340 | 1.340 | 965 |
| 2024-11-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 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.