IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	25.700	26.400	25.600	26.300	22.809	5,287
2024-02-23	25.600	25.800	24.700	25.600	22.202	6,712
2024-02-22	24.500	25.600	24.500	25.500	22.115	8,737
2024-02-21	24.500	24.900	22.400	24.300	21.075	47,630
2024-02-20	26.000	26.200	24.200	24.500	21.248	16,888
2024-02-19	25.400	26.800	25.300	25.800	22.375	14,426
2024-02-16	27.400	27.400	24.000	25.400	22.029	54,349
2024-02-15	27.400	27.500	26.700	27.300	23.676	37,824
2024-02-14	27.000	28.000	26.500	27.200	23.590	15,829
2024-02-13	32.000	32.900	26.100	27.000	23.416	95,116
2024-02-12	34.400	34.500	33.700	34.000	29.487	1,577
2024-02-09	35.300	35.300	33.900	34.100	29.574	14,119
2024-02-08	35.500	35.500	34.400	35.100	30.441	5,808
2024-02-07	34.900	36.000	34.900	35.600	30.875	5,363
2024-02-06	35.200	35.200	34.200	35.000	30.354	3,431
2024-02-05	35.000	35.500	35.000	35.400	30.701	1,150
2024-02-02	35.000	35.400	34.700	35.200	30.528	1,672
2024-02-01	34.500	35.200	34.000	34.700	30.094	3,274
2024-01-31	33.800	34.800	32.600	34.700	30.094	15,186
2024-01-30	34.800	34.900	32.000	33.900	29.400	7,770
2024-01-29	34.800	35.000	34.300	34.800	30.181	1,349
2024-01-26	35.000	35.000	34.200	34.300	29.747	812
2024-01-25	35.800	35.800	34.900	35.000	30.354	1,131
2024-01-24	35.200	35.700	34.500	35.700	30.961	1,584
2024-01-23	35.100	35.400	34.300	35.200	30.528	1,454
2024-01-22	34.800	35.700	34.300	35.100	30.441	7,065
2024-01-19	34.800	35.000	34.200	34.200	29.660	1,598
2024-01-18	34.800	34.800	33.500	34.000	29.487	961
2024-01-17	34.300	34.900	34.000	34.500	29.921	1,788
2024-01-16	34.600	34.600	33.800	33.900	29.400	1,144
2024-01-15	34.300	35.000	33.800	34.000	29.487	4,498
2024-01-12	34.400	34.400	33.800	34.300	29.747	561
2024-01-11	33.900	34.700	33.600	34.400	29.834	1,432
2024-01-10	34.000	34.500	33.500	33.700	29.227	2,472
2024-01-09	32.500	33.700	32.300	33.400	28.967	3,817
2024-01-08	32.500	32.500	32.000	32.400	28.099	2,754
2024-01-05	32.500	32.800	31.700	32.000	27.752	2,044
2024-01-04	33.600	33.700	31.000	32.500	28.186	7,757
2024-01-03	33.900	34.200	33.500	33.800	29.314	4,033
2024-01-02	34.900	35.000	33.500	33.900	29.400	4,221
2023-12-29	35.000	35.000	33.500	34.900	30.268	4,205
2023-12-28	35.000	35.000	34.700	35.000	30.354	2,182
2023-12-27	35.000	35.000	34.200	34.900	30.268	2,839
2023-12-22	34.800	35.000	33.500	33.500	29.053	1,800
2023-12-21	35.000	35.000	34.100	34.300	29.747	904
2023-12-20	35.000	35.000	34.800	35.000	30.354	2,306
2023-12-19	34.700	35.000	34.000	35.000	30.354	2,292
2023-12-18	34.000	34.700	33.400	33.900	29.400	2,235
2023-12-15	33.400	34.200	32.500	33.400	28.967	5,118
2023-12-14	34.300	35.000	31.100	33.000	28.620	6,901
2023-12-13	34.200	37.100	34.000	34.300	29.747	9,314
2023-12-12	33.200	34.400	33.000	34.000	29.487	2,558
2023-12-11	32.900	33.300	32.400	33.200	28.793	1,943
2023-12-08	32.200	32.400	32.000	32.300	27.752	1,288
2023-12-07	31.600	32.500	31.600	32.200	27.667	1,809
2023-12-06	31.400	31.700	31.000	31.600	27.151	2,122
2023-12-05	31.000	31.700	30.500	31.500	27.065	1,869
2023-12-04	30.000	31.000	29.800	31.000	26.635	2,277
2023-12-01	29.700	30.300	29.400	30.200	25.948	2,109
2023-11-30	29.800	30.400	29.000	29.700	25.519	3,095

← NewerPage 12 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.