Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.545	0.545	0.545	0.545	0.545	10
2025-10-30	0.545	0.545	0.545	0.545	0.545	54
2025-10-29	0.545	0.545	0.545	0.545	0.545	37
2025-10-28	0.545	0.545	0.545	0.545	0.545	4,942
2025-10-27	0.550	0.550	0.550	0.550	0.550	7
2025-10-24	0.550	0.550	0.545	0.545	0.545	2,160
2025-10-23	0.550	0.550	0.545	0.545	0.545	51,636
2025-10-22	0.595	0.595	0.550	0.550	0.550	21,767
2025-10-21	0.560	0.565	0.560	0.565	0.565	4,865
2025-10-20	0.560	0.560	0.560	0.560	0.560	351
2025-10-17	0.560	0.560	0.560	0.560	0.560	0
2025-10-16	0.560	0.560	0.560	0.560	0.560	51
2025-10-15	0.560	0.560	0.560	0.560	0.560	21
2025-10-14	0.555	0.570	0.555	0.570	0.570	584
2025-10-13	0.580	0.580	0.570	0.570	0.570	6,454
2025-10-10	0.600	0.600	0.580	0.600	0.600	1,074
2025-10-09	0.600	0.600	0.600	0.600	0.600	2
2025-10-08	0.580	0.580	0.580	0.580	0.580	383
2025-10-07	0.600	0.600	0.600	0.600	0.600	1
2025-10-06	0.600	0.600	0.600	0.600	0.600	0
2025-10-03	0.600	0.600	0.580	0.600	0.600	596
2025-10-02	0.580	0.580	0.580	0.580	0.580	110
2025-10-01	0.580	0.600	0.580	0.600	0.600	39,576
2025-09-30	0.640	0.640	0.600	0.600	0.600	14,853
2025-09-29	0.640	0.640	0.640	0.640	0.640	0
2025-09-26	0.640	0.640	0.640	0.640	0.640	50
2025-09-25	0.635	0.640	0.635	0.640	0.640	3,661
2025-09-24	0.590	0.600	0.590	0.600	0.600	21,740
2025-09-23	0.565	0.565	0.565	0.565	0.565	1
2025-09-22	0.565	0.565	0.565	0.565	0.565	47
2025-09-19	0.565	0.565	0.565	0.565	0.565	0
2025-09-18	0.565	0.565	0.565	0.565	0.565	172
2025-09-17	0.565	0.565	0.565	0.565	0.565	287
2025-09-16	0.590	0.590	0.590	0.590	0.590	0
2025-09-15	0.590	0.590	0.590	0.590	0.590	5
2025-09-12	0.565	0.565	0.565	0.565	0.565	20
2025-09-11	0.590	0.590	0.590	0.590	0.590	10
2025-09-10	0.565	0.565	0.565	0.565	0.565	978
2025-09-09	0.565	0.565	0.565	0.565	0.565	20
2025-09-08	0.595	0.595	0.565	0.595	0.595	2,116
2025-09-05	0.595	0.595	0.595	0.595	0.595	1,172
2025-09-04	0.595	0.595	0.595	0.595	0.595	200
2025-09-03	0.590	0.590	0.590	0.590	0.590	20
2025-09-02	0.565	0.565	0.565	0.565	0.565	120
2025-09-01	0.565	0.565	0.565	0.565	0.565	5
2025-08-29	0.570	0.570	0.565	0.565	0.565	1,053
2025-08-28	0.585	0.585	0.585	0.585	0.585	3,422
2025-08-27	0.585	0.585	0.585	0.585	0.585	3,422
2025-08-26	0.565	0.585	0.565	0.585	0.585	3,424
2025-08-25	0.565	0.565	0.565	0.565	0.565	2
2025-08-22	0.565	0.565	0.565	0.565	0.565	2
2025-08-21	0.600	0.600	0.595	0.595	0.595	904
2025-08-20	0.565	0.565	0.565	0.565	0.565	2,559
2025-08-19	0.565	0.565	0.565	0.565	0.565	2,559
2025-08-18	0.565	0.565	0.565	0.565	0.565	36
2025-08-14	0.600	0.600	0.600	0.600	0.600	37
2025-08-13	0.600	0.600	0.600	0.600	0.600	37
2025-08-12	0.595	0.600	0.595	0.600	0.600	48
2025-08-11	0.565	0.565	0.565	0.565	0.565	11
2025-08-08	0.595	0.595	0.595	0.595	0.595	3,100

← NewerPage 5 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.