Dom Maklerski IDM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 0.950 | 0.955 | 0.950 | 0.950 | 0.950 | 12,495 |
| 2022-03-02 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 11,608 |
| 2022-02-28 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 5,477 |
| 2022-02-25 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 12,204 |
| 2022-02-24 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 10,079 |
| 2022-02-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,609 |
| 2022-02-22 | 1.020 | 1.100 | 1.020 | 1.040 | 1.040 | 1,220 |
| 2022-02-21 | 1.110 | 1.110 | 1.010 | 1.010 | 1.010 | 7,900 |
| 2022-02-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 27 |
| 2022-02-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 75 |
| 2022-02-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 114 |
| 2022-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 163 |
| 2022-02-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 264 |
| 2022-02-09 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 6,092 |
| 2022-02-08 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 134 |
| 2022-02-04 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,042 |
| 2022-02-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 33 |
| 2022-02-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 167 |
| 2022-02-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16 |
| 2022-01-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2022-01-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2022-01-27 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 1,337 |
| 2022-01-26 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 1,155 |
| 2022-01-25 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 2,086 |
| 2022-01-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,238 |
| 2022-01-21 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 1,023 |
| 2022-01-20 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 26,311 |
| 2022-01-19 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 3,062 |
| 2022-01-18 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 5,600 |
| 2022-01-14 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 133 |
| 2022-01-13 | 1.110 | 1.180 | 1.100 | 1.180 | 1.180 | 2,827 |
| 2022-01-12 | 1.180 | 1.190 | 1.120 | 1.190 | 1.190 | 1,533 |
| 2022-01-11 | 1.140 | 1.200 | 1.120 | 1.200 | 1.200 | 5,694 |
| 2022-01-10 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 16,000 |
| 2022-01-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,236 |
| 2022-01-05 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 3,900 |
| 2022-01-04 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 4,151 |
| 2022-01-03 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 4,635 |
| 2021-12-30 | 0.970 | 0.995 | 0.970 | 0.995 | 0.995 | 255 |
| 2021-12-29 | 0.965 | 0.970 | 0.965 | 0.970 | 0.970 | 589 |
| 2021-12-28 | 0.995 | 1.000 | 0.950 | 0.965 | 0.965 | 25,677 |
| 2021-12-27 | 0.960 | 1.000 | 0.960 | 0.990 | 0.990 | 18,672 |
| 2021-12-23 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 16,650 |
| 2021-12-22 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 1,734 |
| 2021-12-21 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 74,126 |
| 2021-12-20 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 13,942 |
| 2021-12-17 | 1.020 | 1.070 | 1.000 | 1.050 | 1.050 | 112,561 |
| 2021-12-16 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 9,127 |
| 2021-12-15 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 1,673 |
| 2021-12-14 | 1.110 | 1.120 | 1.010 | 1.100 | 1.100 | 14,935 |
| 2021-12-13 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 5,374 |
| 2021-12-10 | 1.190 | 1.190 | 1.120 | 1.120 | 1.120 | 2,128 |
| 2021-12-09 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 9,454 |
| 2021-12-08 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 13,784 |
| 2021-12-07 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 4,053 |
| 2021-12-06 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 758 |
| 2021-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2021-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 19 |
| 2021-12-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,510 |
| 2021-11-30 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 126 |
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.