Dom Maklerski IDM SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.290	1.290	1.190	1.210	1.210	10,543
2021-11-26	1.230	1.250	1.230	1.250	1.250	18
2021-11-25	1.290	1.290	1.290	1.290	1.290	5,022
2021-11-24	1.250	1.290	1.240	1.290	1.290	244
2021-11-22	1.250	1.290	1.250	1.290	1.290	47
2021-11-19	1.240	1.290	1.240	1.290	1.290	147
2021-11-18	1.250	1.250	1.250	1.250	1.250	355
2021-11-17	1.300	1.300	1.240	1.240	1.240	5,907
2021-11-16	1.300	1.300	1.300	1.300	1.300	159
2021-11-15	1.310	1.370	1.250	1.250	1.250	10,088
2021-11-12	1.310	1.310	1.310	1.310	1.310	505
2021-11-10	1.320	1.390	1.310	1.390	1.390	6,808
2021-11-09	1.380	1.380	1.310	1.380	1.380	1,896
2021-11-08	1.300	1.380	1.300	1.380	1.380	560
2021-11-05	1.300	1.380	1.300	1.380	1.380	8,381
2021-11-04	1.280	1.380	1.280	1.300	1.300	8,313
2021-11-03	1.260	1.300	1.260	1.300	1.300	8,273
2021-11-02	1.260	1.300	1.260	1.300	1.300	809
2021-10-29	1.290	1.300	1.260	1.300	1.300	5,456
2021-10-28	1.300	1.300	1.260	1.290	1.290	632
2021-10-27	1.250	1.250	1.250	1.250	1.250	1,531
2021-10-26	1.320	1.360	1.200	1.250	1.250	17,383
2021-10-25	1.340	1.360	1.340	1.360	1.360	1,482
2021-10-22	1.340	1.340	1.340	1.340	1.340	25
2021-10-21	1.350	1.350	1.300	1.300	1.300	1,269
2021-10-20	1.360	1.360	1.350	1.350	1.350	1,710
2021-10-19	1.360	1.360	1.360	1.360	1.360	290
2021-10-18	1.360	1.360	1.350	1.350	1.350	2,928
2021-10-15	1.350	1.440	1.350	1.440	1.440	3,034
2021-10-14	1.370	1.450	1.350	1.450	1.450	2,257

← NewerPage 18 of 18 · 1,050 trading days

Stock splits

No stock splits on record.

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.