IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	25.000	25.100	24.600	24.900	21.793	7,500
2024-05-23	24.300	25.500	24.100	25.400	22.231	4,378
2024-05-22	24.100	24.500	23.900	24.200	21.180	3,175
2024-05-21	23.700	24.100	23.400	24.100	21.093	2,691
2024-05-20	23.800	24.100	23.000	23.700	20.743	3,715
2024-05-17	22.800	24.100	22.500	23.800	20.830	8,200
2024-05-16	22.600	22.800	22.300	22.800	19.955	7,353
2024-05-15	22.600	22.700	22.300	22.400	19.605	2,104
2024-05-14	22.700	22.800	22.400	22.400	19.605	2,605
2024-05-13	22.800	22.800	22.400	22.700	19.868	1,308
2024-05-10	22.400	23.000	22.400	22.800	19.955	3,340
2024-05-09	22.300	22.700	22.100	22.300	19.517	5,644
2024-05-08	22.500	22.500	22.000	22.200	19.430	3,019
2024-05-07	22.600	22.700	22.300	22.500	19.692	2,422
2024-05-06	22.200	22.600	22.100	22.400	19.605	2,434
2024-05-02	21.400	22.700	21.400	22.000	19.255	5,606
2024-04-30	21.800	22.000	21.100	21.800	19.080	4,876
2024-04-29	21.900	22.000	21.600	21.800	19.080	2,676
2024-04-26	23.800	23.800	21.000	21.900	19.167	26,300
2024-04-25	23.900	24.200	23.800	23.800	20.830	852
2024-04-24	23.800	24.200	23.500	23.900	20.918	2,187
2024-04-23	23.900	24.200	23.500	23.600	20.655	2,957
2024-04-22	23.300	23.700	22.900	23.600	20.655	3,912
2024-04-19	22.700	23.300	22.200	23.100	20.218	1,853
2024-04-18	22.700	23.000	22.700	22.700	19.868	816
2024-04-17	23.600	23.700	22.700	23.000	20.130	3,704
2024-04-16	23.600	24.200	23.300	23.600	20.655	5,501
2024-04-15	22.500	23.700	21.700	23.200	20.305	4,533
2024-04-12	22.300	23.100	21.700	22.500	19.692	17,263
2024-04-11	22.600	22.800	22.000	22.200	19.430	20,456
2024-04-10	23.100	23.200	22.000	22.800	19.955	7,364
2024-04-09	23.800	23.800	23.000	23.200	20.305	8,662
2024-04-08	23.900	24.000	23.000	23.700	20.743	5,471
2024-04-05	24.300	24.300	23.800	23.900	20.918	2,977
2024-04-04	25.100	25.100	24.100	24.300	21.268	3,781
2024-04-03	25.000	25.200	24.500	24.700	21.618	7,244
2024-04-02	25.000	25.000	24.600	25.000	21.881	2,778
2024-03-28	24.900	25.300	24.800	25.000	21.881	1,304
2024-03-27	24.800	24.900	24.600	24.800	21.705	785
2024-03-26	25.200	25.300	24.500	24.800	21.705	1,197
2024-03-25	25.200	25.200	24.600	25.200	22.056	841
2024-03-22	24.700	25.200	24.500	25.100	21.968	8,152
2024-03-21	24.500	25.100	24.000	24.500	21.443	5,077
2024-03-20	25.000	25.000	24.500	24.500	21.443	1,386
2024-03-19	25.000	25.200	24.400	25.000	21.881	5,222
2024-03-18	25.200	25.200	24.800	24.900	21.793	1,527
2024-03-15	24.500	25.300	24.500	25.100	21.968	5,805
2024-03-14	25.300	25.400	24.400	24.400	21.355	5,532
2024-03-13	24.600	25.200	24.500	25.000	21.881	3,468
2024-03-12	25.200	25.200	24.600	24.600	21.530	3,364
2024-03-11	25.300	25.300	24.800	25.000	21.881	3,769
2024-03-08	25.800	25.800	25.100	25.300	21.942	4,374
2024-03-07	25.800	26.000	25.200	25.600	22.202	11,309
2024-03-06	26.400	26.500	25.500	25.700	22.289	5,847
2024-03-05	26.600	26.600	26.100	26.500	22.983	1,120
2024-03-04	27.200	27.300	26.300	26.600	23.069	3,119
2024-03-01	26.100	27.500	26.000	27.200	23.590	2,641
2024-02-29	28.000	28.700	26.400	26.600	23.069	9,245
2024-02-28	27.000	28.000	26.900	27.800	24.110	8,783
2024-02-27	26.400	27.000	26.100	26.800	23.243	5,302

← NewerPage 11 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.