Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	0.720	0.720	0.720	0.720	0.720	22
2023-04-18	0.700	0.750	0.700	0.750	0.750	2,103
2023-04-14	0.760	0.760	0.725	0.750	0.750	23,708
2023-04-13	0.780	0.780	0.750	0.750	0.750	6,296
2023-04-12	0.795	0.795	0.790	0.790	0.790	6,973
2023-04-11	0.805	0.805	0.795	0.795	0.795	12,643
2023-04-06	0.820	0.820	0.820	0.820	0.820	42
2023-04-04	0.820	0.820	0.820	0.820	0.820	2
2023-04-03	0.805	0.805	0.805	0.805	0.805	103
2023-03-30	0.820	0.820	0.820	0.820	0.820	50
2023-03-27	0.805	0.825	0.805	0.825	0.825	210
2023-03-24	0.800	0.800	0.800	0.800	0.800	14
2023-03-23	0.800	0.830	0.800	0.830	0.830	3,228
2023-03-21	0.805	0.805	0.805	0.805	0.805	302
2023-03-20	0.815	0.815	0.805	0.805	0.805	3,781
2023-03-17	0.815	0.830	0.815	0.830	0.830	80
2023-03-13	0.815	0.830	0.815	0.830	0.830	44
2023-03-10	0.830	0.830	0.830	0.830	0.830	30
2023-03-09	0.815	0.830	0.815	0.830	0.830	570
2023-03-08	0.830	0.830	0.830	0.830	0.830	24
2023-03-07	0.810	0.810	0.810	0.810	0.810	108
2023-03-06	0.820	0.820	0.820	0.820	0.820	45
2023-03-03	0.810	0.830	0.810	0.830	0.830	1,053
2023-03-02	0.820	0.830	0.810	0.830	0.830	1,420
2023-03-01	0.830	0.830	0.820	0.820	0.820	2,244
2023-02-28	0.830	0.850	0.830	0.850	0.850	1,348
2023-02-24	0.825	0.850	0.825	0.850	0.850	101
2023-02-23	0.850	0.850	0.825	0.825	0.825	1,802
2023-02-22	0.850	0.850	0.820	0.850	0.850	10,113
2023-02-21	0.895	0.895	0.895	0.895	0.895	2
2023-02-20	0.900	0.900	0.900	0.900	0.900	1
2023-02-17	0.850	0.900	0.850	0.900	0.900	25,663
2023-02-16	0.815	0.840	0.815	0.840	0.840	868
2023-02-15	0.815	0.815	0.815	0.815	0.815	2
2023-02-14	0.815	0.815	0.815	0.815	0.815	4
2023-02-13	0.810	0.810	0.810	0.810	0.810	1
2023-02-10	0.805	0.840	0.805	0.840	0.840	1,400
2023-02-07	0.790	0.855	0.790	0.855	0.855	20,439
2023-02-06	0.785	0.830	0.785	0.790	0.790	75,172
2023-02-03	0.800	0.810	0.760	0.810	0.810	4,470
2023-02-02	0.820	0.840	0.790	0.800	0.800	13,635
2023-02-01	0.830	0.860	0.810	0.850	0.850	15,208
2023-01-31	0.950	1.040	0.820	0.830	0.830	150,210
2023-01-30	0.745	1.000	0.725	0.950	0.950	317,542
2023-01-27	0.740	0.745	0.740	0.745	0.745	3,200
2023-01-26	0.740	0.740	0.740	0.740	0.740	2
2023-01-25	0.720	0.740	0.720	0.740	0.740	3,258
2023-01-24	0.740	0.740	0.725	0.740	0.740	3,425
2023-01-23	0.720	0.720	0.720	0.720	0.720	1,231
2023-01-19	0.720	0.720	0.720	0.720	0.720	16
2023-01-18	0.720	0.725	0.720	0.725	0.725	17
2023-01-17	0.720	0.720	0.720	0.720	0.720	1
2023-01-16	0.720	0.720	0.720	0.720	0.720	6
2023-01-13	0.720	0.720	0.720	0.720	0.720	1,009
2023-01-12	0.720	0.720	0.720	0.720	0.720	2
2023-01-11	0.740	0.745	0.740	0.745	0.745	4,756
2023-01-10	0.740	0.740	0.710	0.740	0.740	764
2023-01-09	0.705	0.705	0.705	0.705	0.705	5
2023-01-05	0.710	0.710	0.710	0.710	0.710	1
2023-01-04	0.705	0.705	0.705	0.705	0.705	1

← NewerPage 14 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.