Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.470	0.470	0.470	0.470	0.470	1
2026-07-24	0.470	0.470	0.470	0.470	0.470	0
2026-07-23	0.470	0.470	0.470	0.470	0.470	128
2026-07-22	0.498	0.498	0.498	0.498	0.498	0
2026-07-21	0.498	0.498	0.498	0.498	0.498	20
2026-07-20	0.460	0.460	0.460	0.460	0.460	15
2026-07-17	0.460	0.498	0.460	0.460	0.460	4,810
2026-07-16	0.460	0.460	0.460	0.460	0.460	0
2026-07-15	0.460	0.460	0.460	0.460	0.460	0
2026-07-14	0.460	0.460	0.460	0.460	0.460	0
2026-07-13	0.460	0.460	0.460	0.460	0.460	0
2026-07-10	0.460	0.460	0.460	0.460	0.460	50
2026-07-09	0.470	0.472	0.470	0.472	0.472	853
2026-07-08	0.472	0.472	0.472	0.472	0.472	4
2026-07-07	0.460	0.460	0.460	0.460	0.460	0
2026-07-06	0.460	0.460	0.460	0.460	0.460	1,932
2026-07-03	0.470	0.470	0.470	0.470	0.470	73
2026-07-02	0.472	0.472	0.470	0.470	0.470	2,391
2026-07-01	0.472	0.472	0.472	0.472	0.472	86
2026-06-30	0.470	0.470	0.470	0.470	0.470	1,000
2026-06-29	0.472	0.472	0.470	0.470	0.470	1,506
2026-06-26	0.490	0.490	0.490	0.490	0.490	1,000
2026-06-25	0.472	0.472	0.472	0.472	0.472	0
2026-06-24	0.490	0.490	0.472	0.472	0.472	1,000
2026-06-23	0.472	0.472	0.472	0.472	0.472	0
2026-06-22	0.470	0.472	0.470	0.472	0.472	9,961
2026-06-19	0.470	0.470	0.470	0.470	0.470	0
2026-06-18	0.470	0.470	0.470	0.470	0.470	4,000
2026-06-17	0.500	0.515	0.470	0.470	0.470	18,726
2026-06-16	0.460	0.460	0.460	0.460	0.460	0
2026-06-15	0.460	0.460	0.460	0.460	0.460	17
2026-06-12	0.462	0.462	0.460	0.460	0.460	1,506
2026-06-11	0.462	0.462	0.462	0.462	0.462	2
2026-06-10	0.462	0.462	0.460	0.460	0.460	209
2026-06-09	0.462	0.462	0.462	0.462	0.462	37
2026-06-08	0.462	0.462	0.462	0.462	0.462	198
2026-06-05	0.462	0.462	0.462	0.462	0.462	252
2026-06-03	0.500	0.500	0.500	0.500	0.500	0
2026-06-02	0.498	0.500	0.490	0.500	0.500	3,751
2026-06-01	0.460	0.460	0.460	0.460	0.460	6
2026-05-29	0.500	0.500	0.500	0.500	0.500	0
2026-05-28	0.458	0.500	0.458	0.500	0.500	9
2026-05-27	0.500	0.500	0.500	0.500	0.500	0
2026-05-26	0.500	0.500	0.500	0.500	0.500	1,000
2026-05-25	0.456	0.500	0.456	0.500	0.500	46
2026-05-22	0.456	0.456	0.456	0.456	0.456	0
2026-05-21	0.456	0.456	0.456	0.456	0.456	0
2026-05-20	0.456	0.456	0.456	0.456	0.456	9
2026-05-19	0.456	0.456	0.456	0.456	0.456	16
2026-05-18	0.500	0.500	0.500	0.500	0.500	6,437
2026-05-15	0.498	0.500	0.456	0.500	0.500	3,356
2026-05-14	0.454	0.454	0.454	0.454	0.454	0
2026-05-13	0.498	0.500	0.454	0.454	0.454	1,506
2026-05-12	0.498	0.498	0.498	0.498	0.498	2,324
2026-05-11	0.498	0.498	0.498	0.498	0.498	7
2026-05-08	0.498	0.498	0.498	0.498	0.498	0
2026-05-07	0.498	0.498	0.498	0.498	0.498	0
2026-05-06	0.498	0.498	0.498	0.498	0.498	0
2026-05-05	0.498	0.498	0.498	0.498	0.498	150
2026-05-04	0.498	0.498	0.498	0.498	0.498	110

← NewerPage 2 of 18 · 1,046 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.