Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.580	0.600	0.580	0.600	0.600	176
2024-10-11	0.600	0.600	0.600	0.600	0.600	2,000
2024-10-10	0.600	0.600	0.600	0.600	0.600	141
2024-10-09	0.580	0.580	0.580	0.580	0.580	11
2024-10-08	0.580	0.600	0.580	0.600	0.600	134
2024-10-07	0.580	0.600	0.580	0.600	0.600	130
2024-10-03	0.575	0.575	0.575	0.575	0.575	17
2024-10-02	0.575	0.575	0.575	0.575	0.575	1
2024-09-30	0.600	0.600	0.600	0.600	0.600	121
2024-09-26	0.570	0.570	0.570	0.570	0.570	700
2024-09-25	0.570	0.590	0.570	0.590	0.590	6,689
2024-09-24	0.570	0.570	0.570	0.570	0.570	94
2024-09-23	0.570	0.570	0.570	0.570	0.570	32
2024-09-20	0.570	0.570	0.570	0.570	0.570	32
2024-09-19	0.590	0.590	0.590	0.590	0.590	500
2024-09-18	0.570	0.570	0.570	0.570	0.570	37
2024-09-17	0.570	0.570	0.570	0.570	0.570	1
2024-09-13	0.590	0.590	0.570	0.570	0.570	805
2024-09-12	0.565	0.590	0.565	0.590	0.590	341
2024-09-11	0.565	0.565	0.565	0.565	0.565	5
2024-09-10	0.565	0.565	0.565	0.565	0.565	8
2024-09-09	0.565	0.565	0.565	0.565	0.565	8
2024-09-06	0.565	0.565	0.565	0.565	0.565	1,518
2024-09-05	0.590	0.590	0.590	0.590	0.590	75
2024-09-03	0.590	0.590	0.590	0.590	0.590	110
2024-09-02	0.570	0.570	0.565	0.565	0.565	2,240
2024-08-30	0.590	0.590	0.590	0.590	0.590	35
2024-08-29	0.590	0.590	0.565	0.565	0.565	45
2024-08-28	0.570	0.590	0.565	0.590	0.590	1,052
2024-08-26	0.570	0.570	0.570	0.570	0.570	150
2024-08-23	0.570	0.580	0.570	0.570	0.570	2,220
2024-08-21	0.570	0.595	0.570	0.595	0.595	95
2024-08-20	0.570	0.570	0.570	0.570	0.570	32
2024-08-19	0.595	0.595	0.595	0.595	0.595	100
2024-08-16	0.570	0.570	0.570	0.570	0.570	1,500
2024-08-14	0.570	0.595	0.570	0.595	0.595	691
2024-08-13	0.570	0.570	0.570	0.570	0.570	137
2024-08-05	0.575	0.575	0.575	0.575	0.575	597
2024-08-02	0.575	0.575	0.575	0.575	0.575	1,999
2024-08-01	0.600	0.600	0.580	0.580	0.580	401
2024-07-31	0.580	0.600	0.580	0.600	0.600	1,033
2024-07-30	0.595	0.595	0.595	0.595	0.595	1,672
2024-07-29	0.590	0.595	0.590	0.595	0.595	1,569
2024-07-25	0.575	0.575	0.575	0.575	0.575	6
2024-07-23	0.575	0.595	0.575	0.595	0.595	161
2024-07-22	0.575	0.575	0.575	0.575	0.575	131
2024-07-19	0.575	0.575	0.575	0.575	0.575	1,000
2024-07-17	0.575	0.575	0.575	0.575	0.575	7
2024-07-16	0.575	0.590	0.575	0.590	0.590	39
2024-07-12	0.575	0.600	0.575	0.600	0.600	152
2024-07-11	0.595	0.595	0.575	0.575	0.575	1,896
2024-07-09	0.595	0.595	0.595	0.595	0.595	1,900
2024-07-08	0.595	0.595	0.595	0.595	0.595	25
2024-07-04	0.575	0.595	0.575	0.595	0.595	910
2024-07-01	0.575	0.575	0.575	0.575	0.575	902
2024-06-28	0.575	0.575	0.575	0.575	0.575	304
2024-06-27	0.565	0.575	0.565	0.575	0.575	37
2024-06-26	0.575	0.595	0.565	0.595	0.595	1,631
2024-06-25	0.570	0.575	0.570	0.575	0.575	325
2024-06-24	0.570	0.570	0.570	0.570	0.570	12

← NewerPage 9 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.