Dom Maklerski IDM SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.382	0.382	0.382	0.382	0.382	29
2026-10-16	0.400	0.400	0.394	0.400	0.400	42,442
2026-10-15	0.400	0.400	0.400	0.400	0.400	57,560
2026-10-14	0.416	0.416	0.400	0.410	0.410	90,241
2026-10-13	0.404	0.422	0.404	0.418	0.418	17,645
2026-10-12	0.402	0.406	0.402	0.406	0.406	2,288
2026-10-09	0.400	0.420	0.396	0.420	0.420	147,300
2026-10-08	0.404	0.410	0.394	0.410	0.410	203,050
2026-10-07	0.414	0.414	0.410	0.410	0.410	23,848
2026-10-06	0.414	0.430	0.414	0.420	0.420	71,973
2026-10-05	0.404	0.436	0.404	0.420	0.420	108,122
2026-10-02	0.414	0.424	0.410	0.424	0.424	154,871
2026-10-01	0.426	0.426	0.410	0.426	0.426	130,992
2026-09-30	0.480	0.480	0.400	0.426	0.426	917,776
2026-09-29	0.605	0.665	0.505	0.505	0.505	93,217
2026-09-28	0.535	0.585	0.535	0.550	0.550	63,832
2026-09-25	0.530	0.535	0.530	0.535	0.535	557
2026-09-24	0.505	0.530	0.505	0.505	0.505	4,263
2026-09-23	0.540	0.540	0.520	0.520	0.520	26,160
2026-09-22	0.498	0.498	0.454	0.454	0.454	14,490
2026-09-21	0.452	0.452	0.452	0.452	0.452	7
2026-09-18	0.452	0.452	0.452	0.452	0.452	100
2026-09-17	0.452	0.452	0.452	0.452	0.452	21
2026-09-16	0.458	0.458	0.452	0.452	0.452	8,780
2026-09-15	0.458	0.458	0.458	0.458	0.458	0
2026-09-14	0.458	0.458	0.458	0.458	0.458	0
2026-09-11	0.458	0.458	0.458	0.458	0.458	576
2026-09-10	0.458	0.458	0.458	0.458	0.458	0
2026-09-09	0.458	0.458	0.458	0.458	0.458	0
2026-09-08	0.460	0.460	0.458	0.458	0.458	3,810
2026-09-07	0.460	0.460	0.460	0.460	0.460	0
2026-09-04	0.460	0.460	0.460	0.460	0.460	10
2026-09-03	0.460	0.460	0.460	0.460	0.460	305
2026-09-02	0.460	0.460	0.460	0.460	0.460	0
2026-09-01	0.460	0.460	0.460	0.460	0.460	1
2026-08-31	0.460	0.460	0.460	0.460	0.460	25
2026-08-28	0.460	0.460	0.460	0.460	0.460	925
2026-08-27	0.460	0.460	0.460	0.460	0.460	0
2026-08-26	0.460	0.460	0.460	0.460	0.460	1,143
2026-08-25	0.460	0.460	0.460	0.460	0.460	0
2026-08-24	0.460	0.460	0.460	0.460	0.460	0
2026-08-21	0.460	0.460	0.460	0.460	0.460	696
2026-08-20	0.460	0.460	0.460	0.460	0.460	63
2026-08-19	0.460	0.460	0.460	0.460	0.460	4
2026-08-18	0.460	0.462	0.460	0.462	0.462	5,472
2026-08-17	0.460	0.460	0.460	0.460	0.460	25
2026-08-14	0.470	0.470	0.470	0.470	0.470	0
2026-08-13	0.470	0.470	0.470	0.470	0.470	0
2026-08-12	0.470	0.470	0.470	0.470	0.470	0
2026-08-11	0.470	0.470	0.470	0.470	0.470	343
2026-08-10	0.470	0.470	0.470	0.470	0.470	1,820
2026-08-07	0.470	0.470	0.470	0.470	0.470	0
2026-08-06	0.470	0.470	0.470	0.470	0.470	521
2026-08-05	0.470	0.470	0.470	0.470	0.470	0
2026-08-04	0.470	0.470	0.470	0.470	0.470	0
2026-08-03	0.470	0.470	0.470	0.470	0.470	12
2026-07-31	0.470	0.470	0.470	0.470	0.470	15
2026-07-30	0.498	0.498	0.498	0.498	0.498	0
2026-07-29	0.498	0.498	0.498	0.498	0.498	0
2026-07-28	0.498	0.498	0.498	0.498	0.498	17

Page 1 of 18 · 1,046 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.