IDH Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 2.320 | 2.640 | 2.320 | 2.640 | 2.640 | 1,519 |
| 2022-03-23 | 2.350 | 2.350 | 2.320 | 2.320 | 2.320 | 2,400 |
| 2022-03-22 | 2.250 | 2.390 | 2.250 | 2.390 | 2.390 | 3,461 |
| 2022-03-21 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 3,050 |
| 2022-03-18 | 2.480 | 2.600 | 2.480 | 2.600 | 2.600 | 3,744 |
| 2022-03-17 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 10 |
| 2022-03-16 | 2.380 | 2.410 | 2.380 | 2.410 | 2.410 | 2,772 |
| 2022-03-15 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 2,360 |
| 2022-03-14 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 4,245 |
| 2022-03-11 | 2.630 | 2.630 | 2.210 | 2.210 | 2.210 | 5,262 |
| 2022-03-10 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 14,598 |
| 2022-03-09 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 15,231 |
| 2022-03-08 | 2.520 | 2.520 | 2.200 | 2.200 | 2.200 | 6,988 |
| 2022-03-07 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 3,753 |
| 2022-03-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 26 |
| 2022-03-03 | 2.500 | 2.760 | 2.500 | 2.760 | 2.760 | 2,213 |
| 2022-03-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 323 |
| 2022-03-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 626 |
| 2022-02-28 | 2.990 | 2.990 | 2.700 | 2.700 | 2.700 | 1,012 |
| 2022-02-25 | 2.450 | 2.990 | 2.450 | 2.990 | 2.990 | 1,169 |
| 2022-02-24 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 3,677 |
| 2022-02-23 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 890 |
| 2022-02-22 | 3.270 | 3.270 | 3.010 | 3.010 | 3.010 | 423 |
| 2022-02-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,100 |
| 2022-02-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 501 |
| 2022-02-17 | 2.940 | 3.300 | 2.940 | 3.300 | 3.300 | 2,612 |
| 2022-02-16 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,229 |
| 2022-02-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 53 |
| 2022-02-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 15 |
| 2022-02-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 145 |
| 2022-02-10 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 705 |
| 2022-02-09 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 360 |
| 2022-02-08 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 145 |
| 2022-02-07 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 689 |
| 2022-02-04 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 491 |
| 2022-02-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 623 |
| 2022-02-02 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 429 |
| 2022-02-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,025 |
| 2022-01-31 | 3.690 | 3.690 | 3.600 | 3.600 | 3.600 | 309 |
| 2022-01-28 | 3.030 | 3.360 | 3.030 | 3.360 | 3.360 | 1,400 |
| 2022-01-27 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 1,119 |
| 2022-01-26 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 3,688 |
| 2022-01-25 | 3.780 | 3.780 | 2.700 | 2.700 | 2.700 | 6,620 |
| 2022-01-24 | 3.920 | 4.070 | 3.920 | 4.070 | 4.070 | 600 |
| 2022-01-21 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 713 |
| 2022-01-20 | 4.620 | 4.620 | 3.920 | 3.920 | 3.920 | 1,792 |
| 2022-01-19 | 3.870 | 3.920 | 3.870 | 3.920 | 3.920 | 604 |
| 2022-01-18 | 4.700 | 4.700 | 3.920 | 3.920 | 3.920 | 313 |
| 2022-01-17 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 289 |
| 2022-01-14 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 1,291 |
| 2022-01-13 | 4.590 | 4.590 | 4.280 | 4.280 | 4.280 | 1,369 |
| 2022-01-12 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 206 |
| 2022-01-11 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 1,005 |
| 2022-01-10 | 4.620 | 4.980 | 4.620 | 4.980 | 4.980 | 3,189 |
| 2022-01-07 | 3.700 | 4.400 | 3.700 | 4.400 | 4.400 | 5,327 |
| 2022-01-04 | 2.570 | 3.080 | 2.570 | 3.080 | 3.080 | 5,065 |
| 2022-01-03 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 5,534 |
| 2021-12-30 | 2.270 | 2.270 | 2.180 | 2.180 | 2.180 | 25,518 |
| 2021-12-29 | 2.080 | 2.280 | 2.080 | 2.280 | 2.280 | 2,964 |
| 2021-12-28 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 6,478 |
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.