Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.605	0.605	0.600	0.600	0.600	15,345
2024-02-12	0.605	0.605	0.605	0.605	0.605	114
2024-02-09	0.640	0.640	0.605	0.605	0.605	229
2024-02-07	0.645	0.645	0.645	0.645	0.645	4,673
2024-02-06	0.600	0.600	0.600	0.600	0.600	27
2024-02-05	0.610	0.610	0.600	0.600	0.600	5,000
2024-02-01	0.650	0.650	0.610	0.610	0.610	188
2024-01-31	0.610	0.650	0.610	0.620	0.620	1,830
2024-01-30	0.620	0.620	0.605	0.605	0.605	63
2024-01-29	0.645	0.650	0.645	0.650	0.650	3,316
2024-01-26	0.605	0.645	0.605	0.645	0.645	6,817
2024-01-25	0.600	0.620	0.600	0.605	0.605	1,616
2024-01-24	0.600	0.620	0.600	0.620	0.620	1,209
2024-01-23	0.600	0.600	0.600	0.600	0.600	2
2024-01-22	0.600	0.600	0.600	0.600	0.600	1,202
2024-01-19	0.605	0.605	0.600	0.600	0.600	5,132
2024-01-18	0.600	0.605	0.600	0.605	0.605	19
2024-01-17	0.600	0.645	0.600	0.645	0.645	9,872
2024-01-16	0.610	0.610	0.605	0.605	0.605	5,615
2024-01-15	0.650	0.650	0.605	0.610	0.610	3,020
2024-01-12	0.605	0.650	0.605	0.650	0.650	86
2024-01-11	0.640	0.640	0.640	0.640	0.640	195
2024-01-10	0.640	0.650	0.610	0.650	0.650	3,705
2024-01-09	0.605	0.635	0.605	0.605	0.605	3,234
2024-01-08	0.595	0.640	0.595	0.640	0.640	28,547
2024-01-05	0.595	0.595	0.555	0.595	0.595	1,155
2024-01-04	0.595	0.595	0.595	0.595	0.595	20
2024-01-03	0.555	0.555	0.555	0.555	0.555	22
2024-01-02	0.555	0.560	0.555	0.555	0.555	6,066
2023-12-29	0.560	0.560	0.560	0.560	0.560	18
2023-12-28	0.555	0.595	0.555	0.595	0.595	301
2023-12-27	0.555	0.590	0.550	0.555	0.555	16,905
2023-12-22	0.560	0.590	0.550	0.555	0.555	7,105
2023-12-21	0.565	0.565	0.550	0.565	0.565	17,149
2023-12-20	0.560	0.580	0.560	0.565	0.565	4,644
2023-12-19	0.570	0.570	0.560	0.560	0.560	8,407
2023-12-18	0.565	0.565	0.565	0.565	0.565	138
2023-12-15	0.565	0.570	0.565	0.565	0.565	2,928
2023-12-14	0.590	0.595	0.560	0.565	0.565	3,243
2023-12-13	0.560	0.560	0.560	0.560	0.560	49
2023-12-12	0.570	0.595	0.570	0.595	0.595	1,212
2023-12-11	0.560	0.595	0.560	0.595	0.595	1,014
2023-12-08	0.560	0.600	0.560	0.560	0.560	13,987
2023-12-07	0.560	0.595	0.560	0.595	0.595	8,509
2023-12-06	0.560	0.560	0.560	0.560	0.560	238
2023-12-05	0.555	0.560	0.555	0.560	0.560	51
2023-12-01	0.555	0.600	0.555	0.600	0.600	1,051
2023-11-30	0.580	0.600	0.580	0.600	0.600	3,480
2023-11-29	0.605	0.605	0.580	0.600	0.600	12,955
2023-11-28	0.605	0.605	0.605	0.605	0.605	89
2023-11-27	0.605	0.610	0.605	0.605	0.605	2,284
2023-11-24	0.610	0.610	0.600	0.610	0.610	10,925
2023-11-23	0.610	0.620	0.610	0.620	0.620	951
2023-11-22	0.620	0.640	0.620	0.640	0.640	97
2023-11-21	0.625	0.625	0.610	0.620	0.620	10,195
2023-11-20	0.615	0.640	0.615	0.625	0.625	411
2023-11-17	0.615	0.640	0.615	0.640	0.640	61
2023-11-16	0.610	0.610	0.610	0.610	0.610	4,057
2023-11-15	0.610	0.640	0.610	0.640	0.640	35
2023-11-14	0.610	0.610	0.610	0.610	0.610	2

← NewerPage 11 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.