IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	29.800	30.400	29.000	29.700	25.519	3,095
2023-11-29	30.600	30.600	29.200	29.800	25.604	2,440
2023-11-28	30.000	30.800	30.000	30.600	26.292	890
2023-11-27	31.000	31.900	29.500	30.000	25.776	6,040
2023-11-24	31.600	31.900	31.000	31.600	27.151	593
2023-11-23	32.100	32.200	30.900	31.600	27.151	2,925
2023-11-22	31.700	32.400	31.500	32.100	27.581	1,644
2023-11-21	31.400	32.300	31.300	31.700	27.237	3,860
2023-11-20	30.000	31.500	30.000	31.300	26.893	2,585
2023-11-17	30.000	30.400	29.700	29.900	25.690	2,792
2023-11-16	30.600	30.900	30.400	30.400	26.120	1,612
2023-11-15	31.000	31.800	30.400	30.400	26.120	2,474
2023-11-14	31.200	34.900	30.400	30.800	26.464	12,109
2023-11-13	30.000	32.400	29.800	32.400	27.838	12,771
2023-11-10	33.700	34.800	28.700	29.500	25.347	30,756
2023-11-09	38.400	39.400	34.600	35.500	30.502	40,066
2023-11-08	40.500	44.200	40.400	42.600	36.602	1,710
2023-11-07	40.400	40.800	40.000	40.100	34.454	2,570
2023-11-06	41.600	41.800	40.400	40.400	34.712	1,194
2023-11-03	41.900	41.900	41.100	41.600	35.743	1,431
2023-11-02	39.500	41.900	39.400	41.900	36.001	4,127
2023-10-31	40.000	40.000	38.200	39.400	33.853	2,517
2023-10-30	37.100	40.100	37.100	40.100	34.454	1,044
2023-10-27	37.000	37.900	37.000	37.000	31.791	762
2023-10-26	37.200	37.600	36.900	37.400	32.134	2,112
2023-10-25	35.700	36.900	35.500	36.900	31.705	2,782
2023-10-24	35.800	35.800	35.100	35.700	30.674	371
2023-10-23	35.900	35.900	35.100	35.700	30.674	732
2023-10-20	37.000	37.000	35.300	35.700	30.674	3,752
2023-10-19	35.800	37.800	35.800	37.400	32.134	4,612
2023-10-18	35.200	35.900	35.200	35.900	30.846	413
2023-10-17	35.900	35.900	34.900	35.200	30.244	860
2023-10-16	35.700	35.700	35.200	35.700	30.674	729
2023-10-13	35.900	35.900	35.700	35.900	30.846	449
2023-10-12	35.900	35.900	35.800	35.900	30.846	712
2023-10-11	35.800	35.900	35.100	35.800	30.760	887
2023-10-10	34.200	35.400	34.000	35.100	30.158	1,272
2023-10-09	34.300	34.300	33.500	33.500	28.783	558
2023-10-06	34.500	34.800	33.800	33.800	29.041	568
2023-10-05	34.900	35.000	34.300	34.700	29.815	389
2023-10-04	34.500	34.900	34.100	34.800	29.900	648
2023-10-03	34.000	35.300	34.000	34.500	29.643	2,183
2023-10-02	33.300	34.300	33.300	33.900	29.127	1,287
2023-09-29	33.100	33.200	33.000	33.000	28.354	1,351
2023-09-28	33.000	33.400	33.000	33.000	28.354	2,533
2023-09-27	33.300	33.400	32.900	33.000	28.354	2,553
2023-09-26	33.200	33.300	33.000	33.100	28.440	5,667
2023-09-25	33.700	33.700	33.200	33.400	28.698	152
2023-09-22	33.100	33.500	33.000	33.000	28.354	551
2023-09-21	33.900	33.900	33.000	33.700	28.955	4,286
2023-09-20	33.900	33.900	33.600	33.900	29.127	112
2023-09-19	33.700	34.000	33.600	33.900	29.127	1,334
2023-09-18	34.000	34.000	33.500	33.700	28.955	1,891
2023-09-15	34.200	34.300	33.800	34.000	29.213	427
2023-09-14	34.400	34.400	33.500	34.000	29.213	1,033
2023-09-13	34.500	34.500	34.200	34.400	29.557	1,272
2023-09-12	34.100	34.500	33.900	34.400	29.557	1,327
2023-09-11	33.300	34.200	33.000	34.100	29.299	1,923
2023-09-08	32.800	34.000	32.500	33.300	28.612	2,731
2023-09-07	33.500	33.500	32.500	33.300	28.612	939

← NewerPage 13 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.