Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.685	0.685	0.685	0.685	0.685	53
2023-08-07	0.700	0.700	0.700	0.700	0.700	220
2023-08-04	0.695	0.700	0.685	0.700	0.700	19,477
2023-08-03	0.710	0.710	0.700	0.700	0.700	25,233
2023-08-02	0.710	0.745	0.710	0.710	0.710	5,030
2023-08-01	0.745	0.745	0.745	0.745	0.745	23
2023-07-31	0.715	0.715	0.715	0.715	0.715	22
2023-07-27	0.720	0.720	0.715	0.715	0.715	453
2023-07-26	0.750	0.750	0.720	0.720	0.720	1,729
2023-07-25	0.720	0.750	0.720	0.720	0.720	112
2023-07-24	0.750	0.750	0.720	0.720	0.720	2,496
2023-07-21	0.715	0.750	0.715	0.750	0.750	327
2023-07-20	0.715	0.715	0.715	0.715	0.715	10
2023-07-19	0.720	0.750	0.720	0.750	0.750	1,250
2023-07-18	0.710	0.710	0.710	0.710	0.710	6
2023-07-17	0.770	0.770	0.750	0.750	0.750	13,981
2023-07-14	0.770	0.790	0.770	0.790	0.790	26
2023-07-13	0.775	0.790	0.775	0.775	0.775	758
2023-07-12	0.770	0.770	0.770	0.770	0.770	762
2023-07-11	0.790	0.790	0.790	0.790	0.790	1
2023-07-10	0.770	0.770	0.770	0.770	0.770	65
2023-07-06	0.780	0.790	0.770	0.790	0.790	2,044
2023-07-04	0.780	0.790	0.780	0.790	0.790	78
2023-07-03	0.790	0.790	0.790	0.790	0.790	6,600
2023-06-30	0.790	0.790	0.790	0.790	0.790	500
2023-06-29	0.775	0.775	0.775	0.775	0.775	13
2023-06-26	0.790	0.790	0.790	0.790	0.790	690
2023-06-22	0.780	0.780	0.780	0.780	0.780	24
2023-06-21	0.790	0.790	0.770	0.770	0.770	370
2023-06-20	0.770	0.770	0.770	0.770	0.770	3
2023-06-14	0.780	0.785	0.780	0.785	0.785	6,474
2023-06-12	0.780	0.780	0.760	0.760	0.760	841
2023-06-09	0.780	0.780	0.760	0.780	0.780	74
2023-06-07	0.780	0.780	0.780	0.780	0.780	1
2023-06-06	0.755	0.755	0.755	0.755	0.755	16
2023-06-05	0.755	0.755	0.755	0.755	0.755	1
2023-06-02	0.780	0.780	0.755	0.780	0.780	344
2023-06-01	0.750	0.780	0.750	0.780	0.780	5,685
2023-05-31	0.750	0.750	0.750	0.750	0.750	41
2023-05-30	0.780	0.780	0.780	0.780	0.780	1
2023-05-29	0.750	0.780	0.750	0.780	0.780	1,790
2023-05-26	0.780	0.780	0.780	0.780	0.780	133
2023-05-25	0.780	0.780	0.780	0.780	0.780	1
2023-05-24	0.770	0.770	0.770	0.770	0.770	412
2023-05-23	0.750	0.770	0.750	0.770	0.770	18,140
2023-05-19	0.750	0.770	0.750	0.770	0.770	9,520
2023-05-18	0.785	0.785	0.785	0.785	0.785	81
2023-05-17	0.745	0.785	0.710	0.785	0.785	12,692
2023-05-15	0.745	0.745	0.745	0.745	0.745	20
2023-05-12	0.710	0.745	0.710	0.745	0.745	23
2023-05-11	0.710	0.745	0.710	0.745	0.745	15
2023-05-10	0.705	0.705	0.705	0.705	0.705	25
2023-05-09	0.730	0.750	0.730	0.750	0.750	388
2023-05-08	0.730	0.750	0.730	0.750	0.750	69
2023-05-05	0.750	0.750	0.750	0.750	0.750	1
2023-05-04	0.730	0.750	0.730	0.750	0.750	12
2023-05-02	0.730	0.750	0.730	0.750	0.750	44
2023-04-28	0.730	0.730	0.730	0.730	0.730	236
2023-04-27	0.730	0.730	0.730	0.730	0.730	199
2023-04-24	0.750	0.750	0.750	0.750	0.750	20

← NewerPage 13 of 18 · 1,050 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.