Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	0.565	0.565	0.565	0.565	0.565	45
2024-06-19	0.595	0.595	0.595	0.595	0.595	100
2024-06-17	0.560	0.560	0.560	0.560	0.560	6
2024-06-14	0.560	0.560	0.560	0.560	0.560	36
2024-06-13	0.560	0.560	0.560	0.560	0.560	1
2024-06-05	0.560	0.560	0.560	0.560	0.560	16
2024-05-29	0.595	0.595	0.595	0.595	0.595	400
2024-05-24	0.560	0.560	0.560	0.560	0.560	3,355
2024-05-22	0.565	0.565	0.565	0.565	0.565	883
2024-05-21	0.570	0.600	0.560	0.600	0.600	2,553
2024-05-20	0.605	0.605	0.600	0.600	0.600	7,160
2024-05-17	0.600	0.615	0.600	0.605	0.605	10,400
2024-05-16	0.590	0.600	0.560	0.600	0.600	8,635
2024-05-14	0.585	0.590	0.585	0.590	0.590	5,002
2024-05-13	0.555	0.590	0.555	0.590	0.590	333
2024-05-10	0.590	0.590	0.590	0.590	0.590	10
2024-05-08	0.555	0.555	0.555	0.555	0.555	200
2024-05-07	0.555	0.555	0.555	0.555	0.555	7
2024-05-06	0.555	0.555	0.555	0.555	0.555	36
2024-05-02	0.580	0.580	0.580	0.580	0.580	285
2024-04-30	0.580	0.590	0.580	0.590	0.590	16
2024-04-29	0.580	0.580	0.580	0.580	0.580	2,290
2024-04-26	0.555	0.590	0.555	0.590	0.590	2,062
2024-04-25	0.550	0.555	0.550	0.555	0.555	436
2024-04-23	0.585	0.590	0.585	0.590	0.590	2,801
2024-04-22	0.550	0.550	0.550	0.550	0.550	1,000
2024-04-19	0.560	0.560	0.550	0.550	0.550	8,710
2024-04-18	0.560	0.560	0.560	0.560	0.560	27
2024-04-17	0.560	0.560	0.560	0.560	0.560	698
2024-04-15	0.560	0.590	0.560	0.590	0.590	18
2024-04-12	0.595	0.600	0.560	0.560	0.560	16,013
2024-04-10	0.595	0.595	0.595	0.595	0.595	1,500
2024-04-09	0.570	0.595	0.570	0.595	0.595	4,990
2024-04-08	0.560	0.565	0.560	0.560	0.560	4,983
2024-04-05	0.560	0.595	0.560	0.595	0.595	226
2024-04-04	0.565	0.595	0.565	0.595	0.595	1,534
2024-04-03	0.590	0.590	0.590	0.590	0.590	6
2024-04-02	0.630	0.630	0.590	0.600	0.600	20,716
2024-03-28	0.630	0.630	0.600	0.630	0.630	3,902
2024-03-27	0.630	0.630	0.600	0.630	0.630	29,893
2024-03-26	0.640	0.640	0.600	0.630	0.630	21,544
2024-03-25	0.660	0.690	0.610	0.610	0.610	45,901
2024-03-22	0.625	0.745	0.605	0.660	0.660	233,798
2024-03-21	0.800	0.800	0.605	0.620	0.620	160,961
2024-03-20	0.595	0.750	0.595	0.750	0.750	195,188
2024-03-19	0.560	0.560	0.560	0.560	0.560	466
2024-03-18	0.560	0.560	0.555	0.560	0.560	3,718
2024-03-15	0.565	0.565	0.560	0.560	0.560	2,032
2024-03-13	0.580	0.580	0.570	0.570	0.570	2,964
2024-03-08	0.600	0.600	0.600	0.600	0.600	10
2024-03-07	0.580	0.580	0.580	0.580	0.580	43
2024-03-06	0.580	0.580	0.580	0.580	0.580	20
2024-02-29	0.600	0.600	0.600	0.600	0.600	1,084
2024-02-27	0.600	0.600	0.570	0.570	0.570	1,211
2024-02-26	0.600	0.600	0.575	0.575	0.575	1,840
2024-02-22	0.600	0.600	0.600	0.600	0.600	42
2024-02-21	0.600	0.600	0.600	0.600	0.600	6
2024-02-19	0.600	0.600	0.600	0.600	0.600	9
2024-02-16	0.600	0.640	0.600	0.640	0.640	811
2024-02-15	0.600	0.600	0.600	0.600	0.600	5

← NewerPage 10 of 18 · 1,049 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.