IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	32.900	33.900	32.400	33.000	28.354	1,348
2023-09-05	32.500	34.000	30.500	32.900	27.924	4,738
2023-09-04	33.000	33.000	31.700	32.500	27.585	1,143
2023-09-01	29.300	31.000	29.300	31.000	26.312	3,346
2023-08-31	29.800	29.800	28.400	29.300	24.869	1,150
2023-08-30	29.500	29.800	29.400	29.700	25.208	696
2023-08-29	29.500	29.500	28.800	28.800	24.444	656
2023-08-28	29.400	29.400	28.000	29.200	24.784	1,370
2023-08-25	29.000	29.400	27.800	29.400	24.954	741
2023-08-24	29.200	29.500	29.000	29.000	24.614	481
2023-08-23	29.300	29.500	29.000	29.000	24.614	803
2023-08-22	28.700	29.400	28.700	29.300	24.869	680
2023-08-21	28.700	28.700	26.600	28.500	24.190	4,692
2023-08-18	27.800	28.800	27.800	28.600	24.275	2,728
2023-08-17	27.700	27.900	25.100	27.700	23.511	11,227
2023-08-16	27.000	27.700	26.900	27.700	23.511	577
2023-08-14	27.700	28.000	26.900	27.000	22.917	3,263
2023-08-11	26.600	27.600	26.600	26.900	22.832	1,611
2023-08-10	27.700	27.700	26.400	26.600	22.577	2,016
2023-08-09	27.300	27.700	27.200	27.600	23.426	673
2023-08-08	28.200	28.200	27.000	27.600	23.426	3,839
2023-08-07	28.700	28.700	28.500	28.500	24.190	588
2023-08-04	29.100	29.100	28.700	29.000	24.614	846
2023-08-03	28.700	29.700	28.700	29.100	24.699	2,329
2023-08-02	29.200	29.900	29.200	29.700	25.208	752
2023-08-01	29.200	29.500	28.500	29.000	24.614	1,230
2023-07-31	29.700	29.900	29.100	29.400	24.954	1,003
2023-07-28	29.700	30.400	29.300	29.700	25.208	2,139
2023-07-27	29.500	30.000	29.300	29.900	25.378	2,888
2023-07-26	28.800	29.300	28.700	29.300	24.869	3,114
2023-07-25	28.800	28.800	28.500	28.700	24.359	395
2023-07-24	28.800	28.800	28.500	28.800	24.444	588
2023-07-21	28.700	28.700	28.300	28.700	24.359	276
2023-07-20	28.600	28.700	28.200	28.600	24.275	1,329
2023-07-19	28.500	28.900	28.300	28.600	24.275	743
2023-07-18	28.800	28.900	28.500	28.700	24.359	382
2023-07-17	28.600	29.200	27.900	28.300	24.020	2,421
2023-07-14	27.100	28.700	27.000	28.500	24.190	4,248
2023-07-13	27.400	27.400	27.000	27.100	23.001	391
2023-07-12	27.000	27.500	27.000	27.000	22.917	2,416
2023-07-11	27.300	27.300	26.800	26.900	22.832	452
2023-07-10	27.400	27.500	26.500	27.100	23.001	809
2023-07-07	26.900	27.500	26.900	27.400	23.256	1,001
2023-07-06	26.900	27.500	26.900	26.900	22.832	1,853
2023-07-05	26.100	27.300	26.000	27.200	23.086	2,019
2023-07-04	26.200	26.200	26.100	26.100	22.153	708
2023-07-03	26.000	26.900	26.000	26.300	22.322	1,732
2023-06-30	25.900	26.200	25.700	25.700	21.813	183
2023-06-29	25.400	26.100	25.200	26.000	22.068	911
2023-06-28	26.600	26.600	24.600	25.400	21.559	3,553
2023-06-27	27.000	27.200	26.500	26.500	22.492	377
2023-06-26	27.400	27.900	26.500	26.500	22.492	2,388
2023-06-23	25.100	27.400	25.000	27.400	23.256	8,240
2023-06-22	25.000	25.200	24.600	25.100	21.304	398
2023-06-21	24.700	25.000	24.700	25.000	21.219	266
2023-06-20	24.700	25.000	24.400	25.000	21.219	467
2023-06-19	24.400	24.600	24.000	24.600	20.880	1,233
2023-06-16	24.700	24.700	23.800	24.400	20.710	2,671
2023-06-15	25.000	25.300	24.700	24.700	20.964	693
2023-06-14	25.500	25.500	25.000	25.000	21.219	449

← NewerPage 14 of 21 · 1,255 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.