Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.740	0.740	0.740	0.740	0.740	200
2023-01-02	0.705	0.740	0.700	0.740	0.740	3,087
2022-12-30	0.705	0.740	0.705	0.740	0.740	139
2022-12-29	0.725	0.725	0.705	0.705	0.705	5,489
2022-12-28	0.720	0.740	0.720	0.720	0.720	919
2022-12-27	0.710	0.740	0.705	0.740	0.740	2,422
2022-12-23	0.700	0.705	0.700	0.705	0.705	245
2022-12-22	0.705	0.745	0.700	0.745	0.745	995
2022-12-21	0.710	0.730	0.705	0.730	0.730	706
2022-12-20	0.710	0.710	0.710	0.710	0.710	542
2022-12-19	0.710	0.730	0.710	0.730	0.730	30
2022-12-16	0.750	0.750	0.710	0.710	0.710	2,759
2022-12-15	0.710	0.750	0.710	0.750	0.750	6,239
2022-12-14	0.705	0.745	0.705	0.745	0.745	1,403
2022-12-13	0.705	0.705	0.705	0.705	0.705	835
2022-12-12	0.700	0.740	0.700	0.710	0.710	8,684
2022-12-09	0.705	0.745	0.705	0.745	0.745	32
2022-12-08	0.705	0.705	0.705	0.705	0.705	191
2022-12-07	0.700	0.710	0.700	0.700	0.700	4,212
2022-12-06	0.705	0.705	0.700	0.700	0.700	5,740
2022-12-05	0.750	0.750	0.705	0.705	0.705	65,778
2022-12-02	0.785	0.785	0.785	0.785	0.785	10
2022-12-01	0.750	0.750	0.705	0.750	0.750	11,949
2022-11-30	0.750	0.750	0.750	0.750	0.750	10,000
2022-11-29	0.755	0.755	0.750	0.750	0.750	5,522
2022-11-28	0.755	0.755	0.755	0.755	0.755	3
2022-11-25	0.785	0.785	0.755	0.755	0.755	69
2022-11-24	0.755	0.755	0.755	0.755	0.755	389
2022-11-23	0.760	0.760	0.755	0.755	0.755	3,419
2022-11-21	0.760	0.760	0.760	0.760	0.760	529
2022-11-18	0.765	0.765	0.765	0.765	0.765	1,000
2022-11-17	0.785	0.785	0.770	0.770	0.770	2,887
2022-11-15	0.765	0.765	0.765	0.765	0.765	245
2022-11-14	0.765	0.765	0.765	0.765	0.765	1
2022-11-10	0.800	0.800	0.800	0.800	0.800	10
2022-11-08	0.765	0.765	0.765	0.765	0.765	18
2022-11-04	0.760	0.760	0.760	0.760	0.760	53
2022-11-03	0.760	0.760	0.760	0.760	0.760	111
2022-11-02	0.760	0.800	0.760	0.800	0.800	641
2022-10-31	0.790	0.790	0.790	0.790	0.790	41,200
2022-10-28	0.760	0.760	0.760	0.760	0.760	11
2022-10-25	0.755	0.755	0.755	0.755	0.755	1
2022-10-24	0.755	0.755	0.755	0.755	0.755	1
2022-10-21	0.750	0.755	0.750	0.755	0.755	2,543
2022-10-20	0.800	0.800	0.800	0.800	0.800	10
2022-10-18	0.755	0.800	0.755	0.800	0.800	1,010
2022-10-14	0.800	0.800	0.750	0.755	0.755	1,669
2022-10-13	0.795	0.795	0.795	0.795	0.795	1,447
2022-10-12	0.750	0.750	0.750	0.750	0.750	54
2022-10-11	0.750	0.750	0.750	0.750	0.750	1
2022-10-10	0.750	0.750	0.750	0.750	0.750	1
2022-10-07	0.750	0.795	0.750	0.795	0.795	23
2022-10-05	0.760	0.795	0.750	0.795	0.795	5,722
2022-10-04	0.755	0.755	0.750	0.750	0.750	1,284
2022-10-03	0.760	0.800	0.760	0.800	0.800	1,136
2022-09-30	0.765	0.765	0.765	0.765	0.765	979
2022-09-29	0.800	0.800	0.800	0.800	0.800	10
2022-09-23	0.760	0.760	0.760	0.760	0.760	3
2022-09-22	0.780	0.780	0.760	0.760	0.760	27
2022-09-19	0.800	0.800	0.800	0.800	0.800	200

← NewerPage 15 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.