Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.615	0.615	0.610	0.610	0.610	13,189
2023-11-10	0.615	0.645	0.615	0.645	0.645	48
2023-11-06	0.610	0.610	0.610	0.610	0.610	144
2023-11-03	0.635	0.645	0.605	0.645	0.645	4,703
2023-11-02	0.605	0.605	0.605	0.605	0.605	24
2023-10-31	0.605	0.645	0.605	0.645	0.645	58
2023-10-30	0.645	0.645	0.605	0.605	0.605	1,346
2023-10-27	0.605	0.605	0.605	0.605	0.605	4
2023-10-26	0.605	0.605	0.605	0.605	0.605	32
2023-10-25	0.605	0.610	0.605	0.610	0.610	408
2023-10-24	0.600	0.645	0.600	0.645	0.645	4,245
2023-10-23	0.600	0.600	0.600	0.600	0.600	6,833
2023-10-20	0.605	0.605	0.600	0.600	0.600	346
2023-10-19	0.605	0.605	0.605	0.605	0.605	1,161
2023-10-18	0.605	0.605	0.605	0.605	0.605	8
2023-10-17	0.610	0.610	0.610	0.610	0.610	59
2023-10-16	0.610	0.610	0.605	0.610	0.610	4,020
2023-10-13	0.610	0.610	0.610	0.610	0.610	11,451
2023-10-12	0.605	0.605	0.605	0.605	0.605	26
2023-10-11	0.605	0.650	0.605	0.650	0.650	3,036
2023-10-09	0.650	0.650	0.650	0.650	0.650	591
2023-10-06	0.610	0.650	0.605	0.650	0.650	13,834
2023-10-05	0.640	0.640	0.600	0.630	0.630	2,163
2023-10-04	0.640	0.650	0.640	0.650	0.650	2,297
2023-10-02	0.655	0.675	0.650	0.675	0.675	21,230
2023-09-29	0.665	0.665	0.665	0.665	0.665	4,812
2023-09-28	0.670	0.670	0.670	0.670	0.670	90
2023-09-27	0.660	0.660	0.660	0.660	0.660	2,084
2023-09-26	0.650	0.670	0.650	0.655	0.655	3,323
2023-09-25	0.670	0.670	0.650	0.650	0.650	2,001
2023-09-22	0.680	0.680	0.655	0.655	0.655	591
2023-09-21	0.735	0.735	0.665	0.670	0.670	40,635
2023-09-20	0.700	0.735	0.700	0.735	0.735	23
2023-09-19	0.705	0.735	0.705	0.735	0.735	3,816
2023-09-18	0.720	0.745	0.700	0.700	0.700	12,229
2023-09-15	0.730	0.730	0.720	0.720	0.720	3,400
2023-09-14	0.730	0.740	0.720	0.740	0.740	1,698
2023-09-13	0.750	0.750	0.750	0.750	0.750	69
2023-09-12	0.740	0.750	0.740	0.750	0.750	6,248
2023-09-11	0.800	0.800	0.740	0.740	0.740	22,915
2023-09-08	0.850	0.850	0.765	0.765	0.765	96,772
2023-09-07	0.990	0.990	0.850	0.850	0.850	57,003
2023-09-06	0.950	1.140	0.950	1.000	1.000	282,576
2023-09-05	0.750	0.900	0.750	0.900	0.900	79,216
2023-09-04	0.740	0.745	0.740	0.745	0.745	1,750
2023-09-01	0.690	0.740	0.690	0.740	0.740	21,389
2023-08-31	0.690	0.735	0.690	0.735	0.735	1,726
2023-08-30	0.705	0.750	0.700	0.700	0.700	10,340
2023-08-29	0.700	0.750	0.700	0.750	0.750	7,243
2023-08-28	0.700	0.745	0.700	0.700	0.700	13,300
2023-08-24	0.700	0.700	0.700	0.700	0.700	1,000
2023-08-22	0.690	0.690	0.690	0.690	0.690	995
2023-08-21	0.690	0.750	0.690	0.700	0.700	37,963
2023-08-18	0.700	0.700	0.700	0.700	0.700	8
2023-08-17	0.700	0.700	0.690	0.690	0.690	1,130
2023-08-16	0.690	0.690	0.690	0.690	0.690	544
2023-08-14	0.700	0.700	0.700	0.700	0.700	1,500
2023-08-11	0.695	0.700	0.670	0.700	0.700	3,285
2023-08-10	0.685	0.685	0.670	0.670	0.670	6,005
2023-08-08	0.685	0.685	0.685	0.685	0.685	53

← NewerPage 12 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.