IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	24.100	24.100	23.300	23.800	21.008	1,094
2024-08-19	23.700	24.000	23.400	23.900	21.096	1,151
2024-08-16	24.000	24.000	23.300	23.700	20.919	482
2024-08-14	23.900	23.900	23.300	23.300	20.566	1,054
2024-08-13	23.200	23.400	23.200	23.400	20.654	263
2024-08-12	23.500	23.500	22.800	23.200	20.478	2,270
2024-08-09	22.900	23.700	22.500	23.400	20.654	4,495
2024-08-08	23.200	23.300	22.800	23.200	20.478	2,444
2024-08-07	22.700	23.200	22.100	23.000	20.301	3,219
2024-08-06	22.000	22.500	22.000	22.500	19.860	902
2024-08-05	22.600	23.000	21.700	22.000	19.419	2,823
2024-08-02	23.000	23.400	22.800	22.800	20.125	248
2024-08-01	23.600	23.600	23.000	23.000	20.301	670
2024-07-31	24.000	24.300	22.200	23.200	20.478	1,974
2024-07-30	24.200	24.200	24.000	24.000	21.184	758
2024-07-29	23.000	24.200	22.900	24.200	21.361	1,951
2024-07-26	22.700	23.600	22.400	23.600	20.831	1,604
2024-07-25	23.300	23.300	22.300	22.700	20.037	1,934
2024-07-24	23.400	23.400	22.900	23.000	20.301	208
2024-07-23	22.900	23.400	22.800	22.900	20.213	936
2024-07-22	23.200	23.200	22.400	22.900	20.213	2,158
2024-07-19	23.500	23.600	22.900	22.900	20.213	2,074
2024-07-18	23.500	23.500	23.100	23.300	20.566	715
2024-07-17	24.000	24.100	23.400	23.500	20.743	1,068
2024-07-16	24.300	24.400	23.800	23.900	21.096	789
2024-07-15	24.300	24.400	23.900	24.300	21.449	766
2024-07-12	24.200	24.300	23.900	24.300	21.449	833
2024-07-11	23.800	24.200	23.800	24.200	21.361	1,178
2024-07-10	24.100	24.200	23.100	23.800	21.008	1,064
2024-07-09	24.200	24.200	24.000	24.000	21.184	546
2024-07-08	24.400	24.400	24.000	24.200	21.361	991
2024-07-05	23.300	24.400	22.800	24.300	21.449	4,051
2024-07-04	23.900	23.900	22.800	23.400	20.654	1,848
2024-07-03	23.900	24.100	23.600	24.000	21.184	960
2024-07-02	24.200	24.200	23.500	23.900	21.096	1,106
2024-07-01	24.200	24.200	23.900	23.900	21.096	1,253
2024-06-28	24.000	24.200	23.800	23.900	21.096	843
2024-06-27	24.000	24.100	23.800	23.800	21.008	508
2024-06-26	23.500	24.400	23.500	23.900	21.096	8,492
2024-06-25	23.000	23.400	22.000	23.400	20.654	4,322
2024-06-24	23.500	23.500	22.600	22.600	19.948	3,639
2024-06-21	23.700	23.700	23.300	23.500	20.743	826
2024-06-20	23.600	23.600	23.200	23.500	20.743	779
2024-06-19	23.600	23.700	23.100	23.600	20.831	801
2024-06-18	23.700	23.700	22.900	23.100	20.390	1,108
2024-06-17	23.200	23.700	22.900	23.700	20.919	1,314
2024-06-14	23.000	23.200	22.700	23.200	20.478	1,974
2024-06-13	23.600	23.600	23.000	23.300	20.566	1,278
2024-06-12	23.400	23.600	23.200	23.200	20.478	274
2024-06-11	23.700	23.700	23.200	23.400	20.654	809
2024-06-10	23.300	23.900	23.300	23.700	20.919	564
2024-06-07	23.600	23.900	23.300	23.900	21.096	783
2024-06-06	23.800	23.900	23.600	23.700	20.743	918
2024-06-05	23.500	23.900	23.500	23.900	20.918	575
2024-06-04	23.900	24.000	23.600	23.800	20.830	730
2024-06-03	23.900	24.000	23.300	24.000	21.005	1,998
2024-05-31	24.000	24.000	23.500	23.500	20.568	2,213
2024-05-29	24.600	24.600	23.500	23.600	20.655	2,148
2024-05-28	24.800	24.800	24.500	24.600	21.530	1,283
2024-05-27	24.100	24.900	24.100	24.700	21.618	4,956

← NewerPage 10 of 21 · 1,251 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.