IDH Development S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 10,123 |
| 2021-12-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 18,045 |
| 2021-12-22 | 2.600 | 2.600 | 2.480 | 2.480 | 2.480 | 4,860 |
| 2021-12-21 | 2.600 | 2.600 | 2.590 | 2.590 | 2.590 | 7,607 |
| 2021-12-20 | 2.780 | 2.780 | 2.520 | 2.520 | 2.520 | 13,171 |
| 2021-12-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 14,063 |
| 2021-12-16 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 4,093 |
| 2021-12-15 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 10,947 |
| 2021-12-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 618 |
| 2021-12-13 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 7,357 |
| 2021-12-10 | 3.280 | 3.280 | 3.150 | 3.150 | 3.150 | 2,947 |
| 2021-12-09 | 3.310 | 3.310 | 3.290 | 3.290 | 3.290 | 10,868 |
| 2021-12-08 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 1,040 |
| 2021-12-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,789 |
| 2021-12-06 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 1,090 |
| 2021-12-03 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 3,674 |
| 2021-12-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 178 |
| 2021-12-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 55 |
| 2021-11-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 104 |
| 2021-11-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 130 |
| 2021-11-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 345 |
| 2021-11-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 698 |
| 2021-11-24 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 2,335 |
| 2021-11-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 3,921 |
| 2021-11-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 4,217 |
| 2021-11-19 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,067 |
| 2021-11-18 | 4.070 | 4.070 | 4.050 | 4.050 | 4.050 | 2,269 |
| 2021-11-17 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 3,641 |
| 2021-11-16 | 4.370 | 4.370 | 4.200 | 4.200 | 4.200 | 1,004 |
| 2021-11-15 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 195 |
| 2021-11-12 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1 |
| 2021-11-10 | 4.220 | 4.380 | 4.220 | 4.380 | 4.380 | 249 |
| 2021-11-09 | 4.050 | 4.380 | 4.050 | 4.380 | 4.380 | 1,315 |
| 2021-11-08 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 4,960 |
| 2021-11-05 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 8,540 |
| 2021-11-04 | 4.440 | 4.680 | 4.420 | 4.420 | 4.420 | 3,956 |
| 2021-11-03 | 4.520 | 4.600 | 4.400 | 4.600 | 4.600 | 5,687 |
| 2021-11-02 | 4.430 | 4.520 | 4.390 | 4.520 | 4.520 | 4,952 |
| 2021-10-29 | 4.540 | 4.680 | 4.440 | 4.630 | 4.630 | 7,463 |
| 2021-10-28 | 4.750 | 4.750 | 4.540 | 4.730 | 4.730 | 5,792 |
| 2021-10-27 | 5.080 | 5.100 | 4.700 | 4.700 | 4.700 | 3,503 |
| 2021-10-26 | 4.890 | 5.200 | 4.860 | 4.860 | 4.860 | 1,148 |
| 2021-10-25 | 4.880 | 4.960 | 4.660 | 4.900 | 4.900 | 3,499 |
| 2021-10-22 | 4.680 | 4.980 | 4.600 | 4.660 | 4.660 | 10,606 |
| 2021-10-21 | 5.820 | 5.820 | 4.680 | 4.800 | 4.800 | 27,490 |
| 2021-10-20 | 5.500 | 5.980 | 5.340 | 5.820 | 5.820 | 4,992 |
| 2021-10-19 | 5.560 | 6.000 | 5.280 | 5.580 | 5.580 | 2,888 |
| 2021-10-18 | 5.580 | 5.580 | 5.300 | 5.500 | 5.500 | 1,178 |
| 2021-10-15 | 5.480 | 5.580 | 5.300 | 5.580 | 5.580 | 727 |
| 2021-10-14 | 5.300 | 5.540 | 5.280 | 5.440 | 5.440 | 3,540 |
← NewerPage 18 of 18 · 1,070 trading days
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.