IDH Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 347 |
| 2022-07-21 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 24 |
| 2022-07-20 | 1.810 | 2.550 | 1.810 | 2.550 | 2.550 | 7,146 |
| 2022-07-19 | 2.200 | 2.280 | 2.200 | 2.280 | 2.280 | 702 |
| 2022-07-18 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,203 |
| 2022-07-15 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2,341 |
| 2022-07-14 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 233 |
| 2022-07-13 | 2.100 | 2.100 | 2.070 | 2.070 | 2.070 | 2,756 |
| 2022-07-12 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 235 |
| 2022-07-11 | 2.110 | 2.300 | 2.110 | 2.300 | 2.300 | 1,262 |
| 2022-07-08 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 624 |
| 2022-07-07 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 3,276 |
| 2022-07-06 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 60 |
| 2022-07-05 | 2.490 | 2.490 | 2.400 | 2.400 | 2.400 | 1,264 |
| 2022-07-04 | 2.220 | 2.290 | 2.220 | 2.290 | 2.290 | 981 |
| 2022-07-01 | 2.250 | 2.250 | 2.150 | 2.150 | 2.150 | 23,509 |
| 2022-06-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 433 |
| 2022-05-31 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 157 |
| 2022-05-27 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 30 |
| 2022-05-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 150 |
| 2022-05-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10 |
| 2022-05-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2022-05-23 | 3.100 | 3.100 | 2.820 | 2.820 | 2.820 | 152 |
| 2022-05-20 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 425 |
| 2022-05-19 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 667 |
| 2022-05-18 | 2.800 | 3.180 | 2.800 | 3.180 | 3.180 | 1,325 |
| 2022-05-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,914 |
| 2022-05-16 | 2.920 | 3.200 | 2.920 | 3.200 | 3.200 | 260 |
| 2022-05-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4 |
| 2022-05-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 477 |
| 2022-05-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,785 |
| 2022-05-10 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 285 |
| 2022-05-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2022-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 180 |
| 2022-05-04 | 3.460 | 3.460 | 2.800 | 2.800 | 2.800 | 1,089 |
| 2022-05-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 29 |
| 2022-04-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 150 |
| 2022-04-28 | 2.740 | 3.050 | 2.740 | 3.050 | 3.050 | 521 |
| 2022-04-27 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 306 |
| 2022-04-26 | 2.900 | 3.600 | 2.900 | 3.600 | 3.600 | 1,885 |
| 2022-04-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-04-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,015 |
| 2022-04-21 | 3.050 | 3.600 | 3.050 | 3.600 | 3.600 | 1,296 |
| 2022-04-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 16 |
| 2022-04-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2022-04-14 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 652 |
| 2022-04-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 520 |
| 2022-04-12 | 3.110 | 3.600 | 3.110 | 3.600 | 3.600 | 835 |
| 2022-04-11 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 1,755 |
| 2022-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 512 |
| 2022-04-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 370 |
| 2022-04-06 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 416 |
| 2022-04-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 495 |
| 2022-04-04 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 1,214 |
| 2022-04-01 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 885 |
| 2022-03-31 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 340 |
| 2022-03-30 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 1,593 |
| 2022-03-29 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 3,163 |
| 2022-03-28 | 2.590 | 2.680 | 2.590 | 2.680 | 2.680 | 2,496 |
| 2022-03-25 | 2.590 | 2.590 | 2.500 | 2.500 | 2.500 | 1,400 |
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.