IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20 |
| 2024-11-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15 |
| 2024-11-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 20 |
| 2024-11-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20 |
| 2024-11-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 25 |
| 2024-11-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 20 |
| 2024-11-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 25 |
| 2024-11-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 20 |
| 2024-11-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 25 |
| 2024-11-15 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 700 |
| 2024-11-13 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 1,000 |
| 2024-11-12 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 522 |
| 2024-11-08 | 1.550 | 1.550 | 1.440 | 1.540 | 1.540 | 1,353 |
| 2024-11-06 | 1.630 | 1.630 | 1.520 | 1.580 | 1.580 | 1,377 |
| 2024-11-05 | 1.500 | 1.690 | 1.500 | 1.640 | 1.640 | 4,054 |
| 2024-10-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 521 |
| 2024-10-25 | 1.530 | 1.530 | 1.430 | 1.450 | 1.450 | 3,154 |
| 2024-10-24 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 500 |
| 2024-10-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 51 |
| 2024-10-21 | 1.560 | 1.560 | 1.430 | 1.430 | 1.430 | 624 |
| 2024-10-18 | 1.490 | 1.580 | 1.490 | 1.580 | 1.580 | 1,825 |
| 2024-10-16 | 1.350 | 1.530 | 1.350 | 1.460 | 1.460 | 3,528 |
| 2024-10-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 25 |
| 2024-10-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 20 |
| 2024-10-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 220 |
| 2024-10-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 45 |
| 2024-10-08 | 1.400 | 1.430 | 1.310 | 1.310 | 1.310 | 2,800 |
| 2024-10-07 | 1.390 | 1.430 | 1.280 | 1.350 | 1.350 | 10,719 |
| 2024-10-04 | 1.530 | 1.530 | 1.260 | 1.480 | 1.480 | 6,049 |
| 2024-10-03 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 15 |
| 2024-10-02 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 49 |
| 2024-09-27 | 1.510 | 1.560 | 1.420 | 1.550 | 1.550 | 6,214 |
| 2024-09-26 | 1.540 | 1.640 | 1.510 | 1.640 | 1.640 | 2,072 |
| 2024-09-25 | 1.650 | 1.690 | 1.530 | 1.690 | 1.690 | 3,222 |
| 2024-09-24 | 1.600 | 1.740 | 1.600 | 1.680 | 1.680 | 2,492 |
| 2024-09-23 | 1.800 | 1.800 | 1.500 | 1.500 | 1.500 | 11,060 |
| 2024-09-20 | 1.850 | 1.850 | 1.720 | 1.810 | 1.810 | 3,866 |
| 2024-09-19 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 51 |
| 2024-09-18 | 1.800 | 1.950 | 1.800 | 1.930 | 1.930 | 5,449 |
| 2024-09-17 | 1.640 | 1.870 | 1.610 | 1.790 | 1.790 | 17,817 |
| 2024-09-16 | 1.600 | 1.650 | 1.600 | 1.630 | 1.630 | 1,498 |
| 2024-09-12 | 1.640 | 1.640 | 1.510 | 1.590 | 1.590 | 2,032 |
| 2024-09-11 | 1.500 | 1.640 | 1.500 | 1.640 | 1.640 | 5,823 |
| 2024-09-10 | 1.350 | 1.500 | 1.350 | 1.500 | 1.500 | 1,646 |
| 2024-09-09 | 1.460 | 1.460 | 1.340 | 1.380 | 1.380 | 12,268 |
| 2024-09-06 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 130 |
| 2024-09-05 | 1.470 | 1.590 | 1.440 | 1.540 | 1.540 | 4,698 |
| 2024-09-04 | 1.530 | 1.690 | 1.440 | 1.440 | 1.440 | 16,649 |
| 2024-09-03 | 1.620 | 1.640 | 1.500 | 1.600 | 1.600 | 21,844 |
| 2024-09-02 | 1.890 | 1.890 | 1.610 | 1.640 | 1.640 | 13,038 |
| 2024-08-30 | 1.820 | 1.890 | 1.640 | 1.890 | 1.890 | 6,414 |
| 2024-08-29 | 2.300 | 2.300 | 1.820 | 1.820 | 1.820 | 43,320 |
| 2024-08-28 | 3.060 | 3.060 | 2.200 | 2.560 | 2.560 | 19,666 |
| 2024-08-27 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 836 |
| 2024-08-26 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 946 |
| 2024-08-23 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 2,213 |
| 2024-08-22 | 3.020 | 3.020 | 2.800 | 2.800 | 2.800 | 59 |
| 2024-08-21 | 3.040 | 3.040 | 2.900 | 2.900 | 2.900 | 30 |
| 2024-08-20 | 3.060 | 3.100 | 2.560 | 3.100 | 3.100 | 2,770 |
| 2024-08-19 | 2.880 | 3.060 | 2.880 | 3.060 | 3.060 | 3,460 |
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.