IFirma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20.500 | 20.800 | 20.300 | 20.300 | 20.300 | 1,966 |
| 2026-10-16 | 20.550 | 20.900 | 19.960 | 20.500 | 20.500 | 11,491 |
| 2026-10-15 | 21.050 | 21.050 | 20.400 | 20.650 | 20.650 | 1,985 |
| 2026-10-14 | 21.100 | 21.150 | 20.500 | 20.600 | 20.600 | 2,647 |
| 2026-10-13 | 19.960 | 20.800 | 19.960 | 20.600 | 20.600 | 5,426 |
| 2026-10-12 | 21.200 | 21.200 | 19.840 | 19.900 | 19.900 | 25,480 |
| 2026-10-09 | 21.250 | 21.700 | 20.500 | 21.200 | 21.200 | 11,645 |
| 2026-10-08 | 21.650 | 21.650 | 20.900 | 21.100 | 21.100 | 4,073 |
| 2026-10-07 | 21.400 | 22.000 | 21.000 | 21.400 | 21.400 | 6,714 |
| 2026-10-06 | 22.350 | 22.350 | 21.000 | 21.400 | 21.400 | 7,359 |
| 2026-10-05 | 23.100 | 23.200 | 21.500 | 22.300 | 22.300 | 6,905 |
| 2026-10-02 | 22.950 | 23.200 | 22.700 | 22.900 | 22.900 | 2,411 |
| 2026-10-01 | 23.000 | 23.250 | 22.200 | 22.200 | 22.200 | 4,468 |
| 2026-09-30 | 22.100 | 23.000 | 21.900 | 22.800 | 22.800 | 3,727 |
| 2026-09-29 | 21.300 | 22.100 | 21.300 | 22.000 | 22.000 | 2,456 |
| 2026-09-28 | 21.300 | 21.500 | 21.200 | 21.450 | 21.450 | 1,639 |
| 2026-09-25 | 21.600 | 21.800 | 21.000 | 21.300 | 21.300 | 6,580 |
| 2026-09-24 | 22.000 | 22.000 | 21.550 | 21.600 | 21.600 | 4,578 |
| 2026-09-23 | 21.950 | 22.100 | 21.800 | 22.000 | 22.000 | 1,958 |
| 2026-09-22 | 21.950 | 22.100 | 21.700 | 21.950 | 21.950 | 1,419 |
| 2026-09-21 | 22.100 | 22.100 | 21.950 | 22.000 | 22.000 | 1,167 |
| 2026-09-18 | 22.250 | 22.250 | 21.750 | 22.100 | 22.100 | 2,845 |
| 2026-09-17 | 22.000 | 22.350 | 21.800 | 22.100 | 22.100 | 6,151 |
| 2026-09-16 | 22.200 | 22.450 | 21.850 | 22.000 | 22.000 | 2,017 |
| 2026-09-15 | 22.700 | 22.700 | 22.000 | 22.200 | 22.200 | 3,616 |
| 2026-09-14 | 22.650 | 22.700 | 22.500 | 22.700 | 22.700 | 1,953 |
| 2026-09-11 | 22.800 | 22.900 | 22.300 | 22.400 | 22.400 | 2,825 |
| 2026-09-10 | 22.100 | 22.900 | 21.650 | 22.800 | 22.800 | 6,061 |
| 2026-09-09 | 23.300 | 23.400 | 21.650 | 22.050 | 22.050 | 6,925 |
| 2026-09-08 | 23.900 | 23.900 | 22.800 | 23.300 | 22.990 | 6,490 |
| 2026-09-07 | 23.250 | 23.950 | 23.000 | 23.550 | 23.237 | 4,504 |
| 2026-09-04 | 24.000 | 24.000 | 22.650 | 23.250 | 22.941 | 13,856 |
| 2026-09-03 | 24.000 | 24.400 | 23.850 | 24.000 | 23.681 | 2,367 |
| 2026-09-02 | 24.400 | 24.600 | 23.850 | 23.900 | 23.582 | 4,706 |
| 2026-09-01 | 24.400 | 24.550 | 24.200 | 24.300 | 23.977 | 1,786 |
| 2026-08-31 | 24.300 | 24.600 | 24.000 | 24.500 | 24.174 | 3,045 |
| 2026-08-28 | 24.700 | 24.700 | 24.300 | 24.300 | 23.977 | 1,558 |
| 2026-08-27 | 24.300 | 25.250 | 24.300 | 24.400 | 24.075 | 10,609 |
| 2026-08-26 | 24.950 | 25.000 | 24.200 | 24.450 | 24.125 | 2,772 |
| 2026-08-25 | 24.750 | 25.000 | 24.700 | 24.950 | 24.618 | 786 |
| 2026-08-24 | 24.400 | 24.800 | 24.350 | 24.550 | 24.223 | 1,125 |
| 2026-08-21 | 24.900 | 24.900 | 24.200 | 24.400 | 24.075 | 1,623 |
| 2026-08-20 | 24.350 | 24.800 | 24.350 | 24.800 | 24.470 | 1,338 |
| 2026-08-19 | 24.900 | 25.000 | 24.400 | 24.500 | 24.174 | 3,984 |
| 2026-08-18 | 24.950 | 24.950 | 24.400 | 24.900 | 24.569 | 871 |
| 2026-08-17 | 24.500 | 24.950 | 24.250 | 24.950 | 24.618 | 1,395 |
| 2026-08-14 | 25.050 | 25.050 | 24.450 | 24.500 | 24.174 | 3,674 |
| 2026-08-13 | 24.700 | 25.100 | 24.700 | 24.750 | 24.421 | 1,597 |
| 2026-08-12 | 24.800 | 25.200 | 24.550 | 24.700 | 24.371 | 2,707 |
| 2026-08-11 | 25.600 | 25.600 | 24.500 | 24.800 | 24.470 | 7,705 |
| 2026-08-10 | 25.000 | 25.650 | 24.850 | 25.600 | 25.259 | 1,891 |
| 2026-08-07 | 24.600 | 24.900 | 24.500 | 24.850 | 24.519 | 908 |
| 2026-08-06 | 24.950 | 24.950 | 24.350 | 24.600 | 24.273 | 2,734 |
| 2026-08-05 | 25.200 | 25.550 | 24.400 | 24.900 | 24.569 | 8,151 |
| 2026-08-04 | 25.100 | 25.150 | 24.400 | 25.150 | 24.815 | 3,037 |
| 2026-08-03 | 24.900 | 25.150 | 24.400 | 25.150 | 24.815 | 9,976 |
| 2026-07-31 | 25.300 | 25.350 | 24.900 | 24.950 | 24.618 | 2,291 |
| 2026-07-30 | 25.400 | 25.400 | 24.900 | 25.100 | 24.766 | 3,744 |
| 2026-07-29 | 25.350 | 25.450 | 24.850 | 25.400 | 25.062 | 3,320 |
| 2026-07-28 | 25.200 | 25.450 | 24.950 | 25.000 | 24.667 | 5,434 |
Page 1 of 21 · 1,254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3100 PLN |
| 2026-06-08 | 0.3700 PLN |
| 2026-03-10 | 0.3700 PLN |
| 2025-12-10 | 0.4000 PLN |
| 2025-09-08 | 0.5000 PLN |
| 2025-06-04 | 0.5000 PLN |
| 2025-03-18 | 0.3000 PLN |
| 2024-12-04 | 0.3000 PLN |
| 2024-09-04 | 0.3000 PLN |
| 2024-06-07 | 0.2000 PLN |
| 2024-03-11 | 0.2300 PLN |
| 2023-12-11 | 0.3000 PLN |
| 2023-09-06 | 0.4000 PLN |
| 2023-06-13 | 0.3000 PLN |
| 2023-03-14 | 0.4000 PLN |
| 2022-12-06 | 0.2500 PLN |
| 2022-08-16 | 0.2000 PLN |
| 2022-06-07 | 0.3000 PLN |
| 2022-03-07 | 0.2300 PLN |
| 2021-11-18 | 0.1700 PLN |
| 2021-08-25 | 0.1000 PLN |
| 2021-05-20 | 0.0700 PLN |
| 2021-03-03 | 0.0500 PLN |
| 2020-12-08 | 0.0400 PLN |
| 2020-08-28 | 0.0500 PLN |
| 2020-05-28 | 0.0300 PLN |
| 2020-03-13 | 0.0400 PLN |
| 2019-12-06 | 0.0400 PLN |
| 2019-09-20 | 0.0400 PLN |
| 2019-06-19 | 0.0400 PLN |
| 2019-03-07 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.