IBC Polska historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.840 | 5.100 | 4.840 | 5.100 | 5.100 | 508 |
| 2026-10-15 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2026-10-14 | 4.840 | 4.980 | 4.840 | 4.840 | 4.840 | 89 |
| 2026-10-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 315 |
| 2026-10-12 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 16 |
| 2026-10-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 10 |
| 2026-10-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 755 |
| 2026-10-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 16 |
| 2026-10-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 112 |
| 2026-10-05 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2026-10-02 | 4.700 | 4.990 | 4.560 | 4.990 | 4.990 | 1,342 |
| 2026-10-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-09-30 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 115 |
| 2026-09-29 | 5.000 | 5.100 | 4.850 | 4.850 | 4.850 | 154 |
| 2026-09-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2026-09-25 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 15 |
| 2026-09-24 | 4.840 | 5.000 | 4.840 | 4.840 | 4.840 | 502 |
| 2026-09-23 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 35 |
| 2026-09-22 | 4.870 | 4.870 | 4.750 | 4.860 | 4.860 | 25 |
| 2026-09-21 | 4.890 | 4.930 | 4.500 | 4.880 | 4.880 | 1,503 |
| 2026-09-18 | 4.740 | 4.890 | 4.660 | 4.890 | 4.890 | 4,365 |
| 2026-09-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 20 |
| 2026-09-16 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 89 |
| 2026-09-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 16 |
| 2026-09-14 | 4.780 | 4.780 | 4.650 | 4.780 | 4.780 | 264 |
| 2026-09-11 | 4.790 | 4.790 | 4.650 | 4.780 | 4.780 | 17 |
| 2026-09-10 | 4.790 | 4.790 | 4.650 | 4.790 | 4.790 | 158 |
| 2026-09-09 | 4.650 | 4.780 | 4.650 | 4.780 | 4.780 | 336 |
| 2026-09-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2026-09-07 | 4.680 | 4.880 | 4.650 | 4.860 | 4.860 | 1,149 |
| 2026-09-04 | 4.670 | 4.760 | 4.340 | 4.760 | 4.760 | 2,040 |
| 2026-09-03 | 4.840 | 4.840 | 4.600 | 4.680 | 4.680 | 509 |
| 2026-09-02 | 4.700 | 4.850 | 4.660 | 4.850 | 4.850 | 727 |
| 2026-09-01 | 4.900 | 4.970 | 4.900 | 4.970 | 4.970 | 152 |
| 2026-08-31 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 120 |
| 2026-08-28 | 4.860 | 4.860 | 4.850 | 4.860 | 4.860 | 340 |
| 2026-08-27 | 4.900 | 4.900 | 4.280 | 4.870 | 4.870 | 1,226 |
| 2026-08-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2026-08-25 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 35 |
| 2026-08-24 | 5.040 | 5.040 | 4.670 | 4.700 | 4.700 | 674 |
| 2026-08-21 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 503 |
| 2026-08-20 | 5.080 | 5.080 | 4.820 | 5.000 | 5.000 | 350 |
| 2026-08-19 | 4.670 | 5.080 | 4.670 | 5.080 | 5.080 | 2,095 |
| 2026-08-18 | 4.830 | 4.870 | 4.670 | 4.870 | 4.870 | 270 |
| 2026-08-17 | 4.690 | 5.080 | 4.520 | 4.940 | 4.940 | 3,568 |
| 2026-08-14 | 5.140 | 5.400 | 4.950 | 5.080 | 5.080 | 2,292 |
| 2026-08-13 | 5.300 | 5.300 | 4.950 | 5.140 | 5.140 | 1,403 |
| 2026-08-12 | 5.100 | 5.300 | 5.000 | 5.300 | 5.300 | 731 |
| 2026-08-11 | 5.540 | 5.540 | 5.000 | 5.100 | 5.100 | 1,761 |
| 2026-08-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2 |
| 2026-08-07 | 5.200 | 5.500 | 5.060 | 5.500 | 5.500 | 157 |
| 2026-08-06 | 5.100 | 5.300 | 5.000 | 5.200 | 5.200 | 3,534 |
| 2026-08-05 | 5.100 | 5.160 | 4.710 | 5.000 | 5.000 | 5,681 |
| 2026-08-04 | 5.520 | 5.520 | 4.840 | 5.020 | 5.020 | 1,475 |
| 2026-08-03 | 5.520 | 5.520 | 5.300 | 5.520 | 5.520 | 35 |
| 2026-07-31 | 5.580 | 5.580 | 5.100 | 5.540 | 5.540 | 197 |
| 2026-07-30 | 5.040 | 5.580 | 5.040 | 5.580 | 5.580 | 1,296 |
| 2026-07-29 | 5.380 | 5.380 | 5.000 | 5.380 | 5.380 | 400 |
| 2026-07-28 | 5.040 | 5.460 | 4.960 | 5.380 | 5.380 | 807 |
| 2026-07-27 | 5.300 | 5.500 | 4.780 | 5.460 | 5.460 | 2,209 |
Page 1 of 3 · 128 trading daysOlder →
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.