Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.555	0.555	0.555	0.555	0.555	72
2025-01-20	0.550	0.570	0.550	0.570	0.570	3,745
2025-01-17	0.570	0.570	0.570	0.570	0.570	1
2025-01-16	0.570	0.570	0.570	0.570	0.570	8
2025-01-15	0.570	0.570	0.570	0.570	0.570	16
2025-01-14	0.580	0.580	0.550	0.550	0.550	400
2025-01-13	0.580	0.580	0.580	0.580	0.580	1
2025-01-10	0.580	0.600	0.580	0.600	0.600	216
2025-01-09	0.580	0.580	0.580	0.580	0.580	27
2025-01-08	0.600	0.600	0.600	0.600	0.600	6,645
2025-01-03	0.600	0.650	0.600	0.600	0.600	3,721
2024-12-30	0.595	0.595	0.595	0.595	0.595	573
2024-12-27	0.555	0.560	0.555	0.560	0.560	12,854
2024-12-23	0.555	0.595	0.555	0.595	0.595	3,227
2024-12-20	0.535	0.595	0.535	0.595	0.595	18,248
2024-12-19	0.550	0.595	0.550	0.595	0.595	12,265
2024-12-18	0.560	0.560	0.550	0.550	0.550	13,993
2024-12-17	0.570	0.570	0.560	0.560	0.560	4,327
2024-12-16	0.570	0.570	0.570	0.570	0.570	1,311
2024-12-13	0.590	0.595	0.570	0.595	0.595	4,706
2024-12-12	0.570	0.590	0.570	0.570	0.570	744
2024-12-11	0.565	0.565	0.565	0.565	0.565	161
2024-12-10	0.570	0.595	0.570	0.595	0.595	2,658
2024-12-09	0.570	0.570	0.570	0.570	0.570	35
2024-12-06	0.570	0.595	0.570	0.595	0.595	205
2024-12-05	0.570	0.570	0.570	0.570	0.570	29
2024-12-04	0.580	0.595	0.565	0.595	0.595	3,308
2024-12-03	0.565	0.565	0.565	0.565	0.565	4
2024-12-02	0.565	0.600	0.565	0.600	0.600	854
2024-11-29	0.600	0.600	0.600	0.600	0.600	10
2024-11-28	0.600	0.600	0.565	0.600	0.600	1,063
2024-11-27	0.565	0.565	0.565	0.565	0.565	87
2024-11-26	0.560	0.560	0.560	0.560	0.560	1
2024-11-25	0.560	0.560	0.560	0.560	0.560	30
2024-11-22	0.560	0.560	0.560	0.560	0.560	404
2024-11-20	0.560	0.560	0.560	0.560	0.560	1
2024-11-19	0.555	0.560	0.555	0.560	0.560	1,599
2024-11-18	0.570	0.600	0.550	0.600	0.600	5,892
2024-11-15	0.570	0.570	0.570	0.570	0.570	3
2024-11-14	0.570	0.570	0.570	0.570	0.570	4
2024-11-13	0.570	0.600	0.570	0.600	0.600	216
2024-11-12	0.570	0.570	0.570	0.570	0.570	21
2024-11-08	0.575	0.575	0.575	0.575	0.575	1,533
2024-11-07	0.570	0.570	0.570	0.570	0.570	79
2024-11-06	0.570	0.600	0.570	0.600	0.600	4,918
2024-11-05	0.575	0.595	0.575	0.595	0.595	1,663
2024-11-04	0.575	0.575	0.575	0.575	0.575	250
2024-10-31	0.590	0.595	0.575	0.575	0.575	521
2024-10-30	0.580	0.580	0.580	0.580	0.580	3,790
2024-10-29	0.580	0.580	0.580	0.580	0.580	1
2024-10-28	0.580	0.580	0.580	0.580	0.580	1
2024-10-25	0.580	0.580	0.580	0.580	0.580	1
2024-10-24	0.580	0.580	0.580	0.580	0.580	18
2024-10-23	0.580	0.580	0.580	0.580	0.580	16
2024-10-22	0.580	0.580	0.580	0.580	0.580	7
2024-10-21	0.590	0.590	0.580	0.580	0.580	502
2024-10-18	0.590	0.590	0.590	0.590	0.590	12
2024-10-17	0.580	0.580	0.580	0.580	0.580	362
2024-10-16	0.580	0.580	0.580	0.580	0.580	35
2024-10-15	0.600	0.600	0.600	0.600	0.600	170

← NewerPage 8 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.