Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.800	0.800	0.800	0.800	0.800	10
2022-09-15	0.830	0.830	0.800	0.800	0.800	9,700
2022-09-14	0.835	0.835	0.805	0.820	0.820	68
2022-09-13	0.805	0.805	0.805	0.805	0.805	1
2022-09-12	0.840	0.845	0.805	0.845	0.845	742
2022-09-09	0.830	0.830	0.830	0.830	0.830	13
2022-09-08	0.820	0.820	0.820	0.820	0.820	12
2022-09-07	0.810	0.810	0.810	0.810	0.810	5
2022-09-06	0.810	0.810	0.805	0.805	0.805	2,317
2022-09-05	0.815	0.815	0.810	0.810	0.810	2,993
2022-09-02	0.815	0.850	0.815	0.850	0.850	115
2022-09-01	0.810	0.845	0.810	0.845	0.845	2,614
2022-08-30	0.810	0.810	0.810	0.810	0.810	5
2022-08-29	0.810	0.810	0.810	0.810	0.810	93
2022-08-23	0.810	0.810	0.810	0.810	0.810	278
2022-08-22	0.810	0.810	0.810	0.810	0.810	32
2022-08-19	0.805	0.805	0.805	0.805	0.805	93
2022-08-18	0.805	0.805	0.805	0.805	0.805	140
2022-08-17	0.850	0.850	0.805	0.805	0.805	64
2022-08-11	0.850	0.850	0.850	0.850	0.850	350
2022-08-10	0.805	0.805	0.800	0.805	0.805	1,738
2022-08-09	0.810	0.850	0.810	0.850	0.850	3,393
2022-08-08	0.800	0.800	0.800	0.800	0.800	517
2022-08-05	0.840	0.840	0.840	0.840	0.840	27
2022-08-03	0.840	0.840	0.840	0.840	0.840	1,200
2022-08-01	0.845	0.845	0.840	0.840	0.840	60,977
2022-07-29	0.840	0.840	0.840	0.840	0.840	1
2022-07-28	0.845	0.845	0.840	0.840	0.840	957
2022-07-26	0.810	0.810	0.810	0.810	0.810	259
2022-07-25	0.800	0.810	0.800	0.805	0.805	4,082
2022-05-02	0.810	0.810	0.810	0.810	0.810	10
2022-04-29	0.810	0.810	0.810	0.810	0.810	3
2022-04-28	0.875	0.875	0.810	0.810	0.810	12,999
2022-04-27	0.875	0.875	0.875	0.875	0.875	33
2022-04-26	0.940	0.940	0.910	0.910	0.910	8,367
2022-04-25	0.940	0.940	0.940	0.940	0.940	2
2022-04-22	0.940	0.940	0.940	0.940	0.940	10
2022-04-19	0.940	0.940	0.940	0.940	0.940	220
2022-04-11	0.940	0.940	0.940	0.940	0.940	1
2022-04-07	0.910	0.910	0.910	0.910	0.910	1,847
2022-04-06	1.030	1.030	0.960	0.960	0.960	18,016
2022-04-05	1.010	1.100	1.010	1.010	1.010	915
2022-04-04	1.010	1.100	1.010	1.100	1.100	142
2022-03-31	1.010	1.100	1.010	1.100	1.100	1,323
2022-03-30	1.100	1.100	1.100	1.100	1.100	25
2022-03-29	1.100	1.100	1.100	1.100	1.100	7
2022-03-28	1.100	1.100	1.010	1.100	1.100	2,515
2022-03-25	1.000	1.100	1.000	1.100	1.100	8,746
2022-03-24	0.900	1.000	0.900	1.000	1.000	55,452
2022-03-23	0.870	0.900	0.870	0.900	0.900	7,792
2022-03-22	0.870	0.870	0.870	0.870	0.870	287
2022-03-21	0.855	0.895	0.855	0.895	0.895	229
2022-03-18	0.860	0.880	0.860	0.875	0.875	266
2022-03-14	0.855	0.880	0.855	0.880	0.880	377
2022-03-11	0.890	0.890	0.890	0.890	0.890	1,400
2022-03-10	0.880	0.880	0.880	0.880	0.880	36
2022-03-09	0.865	0.865	0.865	0.865	0.865	14
2022-03-08	0.900	0.900	0.850	0.850	0.850	1,395
2022-03-07	0.900	0.900	0.900	0.900	0.900	350
2022-03-04	0.900	0.900	0.900	0.900	0.900	19,159

← NewerPage 16 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.