Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.452	0.460	0.452	0.460	0.460	5,610
2026-04-29	0.498	0.498	0.450	0.460	0.460	6,107
2026-04-28	0.498	0.498	0.498	0.498	0.498	100
2026-04-27	0.496	0.498	0.496	0.498	0.498	269
2026-04-24	0.496	0.496	0.496	0.496	0.496	0
2026-04-23	0.496	0.496	0.496	0.496	0.496	6
2026-04-22	0.456	0.496	0.456	0.496	0.496	63
2026-04-21	0.460	0.460	0.456	0.456	0.456	5,258
2026-04-20	0.498	0.500	0.498	0.500	0.500	100
2026-04-17	0.498	0.500	0.498	0.500	0.500	8,231
2026-04-16	0.490	0.490	0.490	0.490	0.490	11
2026-04-15	0.460	0.460	0.460	0.460	0.460	27
2026-04-14	0.460	0.460	0.460	0.460	0.460	217
2026-04-13	0.500	0.500	0.460	0.460	0.460	4,055
2026-04-10	0.460	0.460	0.460	0.460	0.460	5,567
2026-04-09	0.460	0.498	0.458	0.498	0.498	11,418
2026-04-08	0.498	0.498	0.460	0.460	0.460	6,400
2026-04-07	0.498	0.498	0.490	0.490	0.490	663
2026-04-02	0.490	0.498	0.490	0.498	0.498	601
2026-04-01	0.490	0.490	0.490	0.490	0.490	300
2026-03-31	0.498	0.498	0.498	0.498	0.498	1,000
2026-03-30	0.472	0.490	0.470	0.490	0.490	14,927
2026-03-27	0.484	0.486	0.470	0.486	0.486	3,284
2026-03-26	0.486	0.486	0.486	0.486	0.486	3,000
2026-03-25	0.492	0.492	0.484	0.484	0.484	3,000
2026-03-24	0.515	0.520	0.515	0.520	0.520	5,990
2026-03-23	0.484	0.484	0.484	0.484	0.484	3,738
2026-03-20	0.500	0.515	0.484	0.500	0.500	1,514
2026-03-19	0.490	0.490	0.490	0.490	0.490	0
2026-03-18	0.484	0.490	0.484	0.490	0.490	20
2026-03-17	0.500	0.500	0.500	0.500	0.500	0
2026-03-16	0.500	0.500	0.500	0.500	0.500	0
2026-03-13	0.482	0.500	0.482	0.500	0.500	43
2026-03-12	0.500	0.500	0.498	0.500	0.500	2,599
2026-03-11	0.505	0.505	0.505	0.505	0.505	2,671
2026-03-10	0.505	0.505	0.505	0.505	0.505	1,165
2026-03-09	0.505	0.505	0.505	0.505	0.505	0
2026-03-06	0.505	0.505	0.505	0.505	0.505	3
2026-03-05	0.520	0.520	0.520	0.520	0.520	0
2026-03-04	0.520	0.520	0.520	0.520	0.520	0
2026-03-03	0.520	0.520	0.520	0.520	0.520	0
2026-03-02	0.520	0.520	0.520	0.520	0.520	38
2026-02-27	0.505	0.505	0.505	0.505	0.505	0
2026-02-26	0.505	0.505	0.505	0.505	0.505	0
2026-02-25	0.505	0.505	0.505	0.505	0.505	161
2026-02-24	0.505	0.505	0.505	0.505	0.505	3,197
2026-02-23	0.505	0.505	0.505	0.505	0.505	0
2026-02-20	0.505	0.505	0.505	0.505	0.505	3
2026-02-19	0.520	0.520	0.520	0.520	0.520	0
2026-02-18	0.520	0.520	0.520	0.520	0.520	0
2026-02-17	0.520	0.520	0.520	0.520	0.520	1,500
2026-02-16	0.510	0.510	0.510	0.510	0.510	0
2026-02-13	0.510	0.510	0.510	0.510	0.510	1,000
2026-02-12	0.520	0.520	0.520	0.520	0.520	0
2026-02-11	0.515	0.520	0.500	0.520	0.520	6,850
2026-02-10	0.520	0.520	0.520	0.520	0.520	6
2026-02-09	0.520	0.520	0.520	0.520	0.520	7
2026-02-06	0.520	0.520	0.520	0.520	0.520	250
2026-02-05	0.520	0.520	0.520	0.520	0.520	10
2026-02-04	0.515	0.520	0.515	0.520	0.520	505

← NewerPage 3 of 18 · 1,049 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.