IDH Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.090 | 3.090 | 2.610 | 2.610 | 2.610 | 855 |
| 2023-02-06 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 124 |
| 2023-02-03 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 15 |
| 2023-02-02 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 100 |
| 2023-02-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 406 |
| 2023-01-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 8 |
| 2023-01-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 20 |
| 2023-01-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 483 |
| 2023-01-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 30 |
| 2023-01-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5 |
| 2023-01-18 | 3.090 | 3.090 | 3.080 | 3.080 | 3.080 | 784 |
| 2023-01-17 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 694 |
| 2023-01-16 | 3.000 | 3.000 | 2.560 | 2.560 | 2.560 | 416 |
| 2023-01-13 | 2.780 | 2.980 | 2.780 | 2.980 | 2.980 | 802 |
| 2023-01-12 | 3.090 | 3.090 | 2.410 | 2.410 | 2.410 | 393 |
| 2023-01-11 | 3.480 | 3.480 | 3.090 | 3.090 | 3.090 | 707 |
| 2023-01-10 | 3.670 | 3.670 | 3.650 | 3.650 | 3.650 | 1,203 |
| 2023-01-09 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 2,667 |
| 2023-01-05 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 1,874 |
| 2023-01-04 | 3.000 | 3.350 | 3.000 | 3.350 | 3.350 | 4,790 |
| 2023-01-03 | 2.100 | 2.530 | 2.100 | 2.530 | 2.530 | 4,450 |
| 2023-01-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,023 |
| 2022-12-30 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 1,300 |
| 2022-12-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 364 |
| 2022-12-28 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 7,873 |
| 2022-12-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,317 |
| 2022-12-23 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 213 |
| 2022-12-22 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 541 |
| 2022-12-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 260 |
| 2022-12-20 | 1.745 | 1.745 | 1.650 | 1.650 | 1.650 | 854 |
| 2022-12-19 | 1.590 | 1.590 | 1.585 | 1.585 | 1.585 | 241 |
| 2022-12-16 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 1,962 |
| 2022-12-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 102 |
| 2022-12-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 134 |
| 2022-12-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 110 |
| 2022-12-12 | 1.535 | 1.700 | 1.535 | 1.700 | 1.700 | 625 |
| 2022-12-09 | 1.790 | 1.790 | 1.745 | 1.745 | 1.745 | 311 |
| 2022-12-08 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 750 |
| 2022-12-07 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 3,922 |
| 2022-12-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,450 |
| 2022-12-05 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 877 |
| 2022-12-02 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 2,050 |
| 2022-12-01 | 1.775 | 1.780 | 1.775 | 1.780 | 1.780 | 1,063 |
| 2022-11-30 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 100 |
| 2022-11-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 134 |
| 2022-11-28 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 1,047 |
| 2022-11-25 | 1.645 | 1.750 | 1.645 | 1.750 | 1.750 | 504 |
| 2022-11-23 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 979 |
| 2022-11-22 | 1.785 | 1.785 | 1.645 | 1.645 | 1.645 | 412 |
| 2022-11-21 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 2,174 |
| 2022-11-18 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 678 |
| 2022-11-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 707 |
| 2022-11-16 | 1.710 | 1.710 | 1.675 | 1.675 | 1.675 | 656 |
| 2022-11-15 | 1.660 | 1.820 | 1.660 | 1.820 | 1.820 | 794 |
| 2022-11-14 | 1.845 | 1.845 | 1.825 | 1.825 | 1.825 | 1,000 |
| 2022-11-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 288 |
| 2022-11-09 | 1.780 | 1.780 | 1.640 | 1.640 | 1.640 | 126 |
| 2022-11-08 | 1.625 | 1.850 | 1.625 | 1.850 | 1.850 | 112 |
| 2022-11-07 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 200 |
| 2022-11-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 552 |
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.