IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	24.000	25.500	24.000	25.500	21.643	773
2023-06-12	24.500	25.700	24.500	24.900	20.880	1,733
2023-06-09	24.700	24.700	24.400	24.600	20.628	1,035
2023-06-07	24.700	25.000	24.300	24.800	20.796	413
2023-06-06	24.600	24.800	24.200	24.700	20.712	817
2023-06-05	23.900	24.500	23.900	24.400	20.460	978
2023-06-02	24.500	24.700	23.200	23.700	19.873	5,693
2023-06-01	24.800	24.800	23.800	24.500	20.544	2,153
2023-05-31	25.500	25.500	25.000	25.000	20.963	928
2023-05-30	25.400	25.600	24.500	25.500	21.383	806
2023-05-29	25.400	25.400	24.800	25.100	21.047	263
2023-05-26	24.300	25.400	24.300	25.400	21.299	534
2023-05-25	24.800	24.800	24.300	24.400	20.460	500
2023-05-24	25.600	25.600	24.000	24.500	20.544	2,224
2023-05-23	26.200	26.500	24.700	25.500	21.383	1,856
2023-05-22	25.500	26.400	24.800	26.400	22.137	2,107
2023-05-19	25.200	25.300	24.600	25.000	20.963	757
2023-05-18	24.300	25.800	23.600	24.800	20.796	1,521
2023-05-17	24.600	24.600	23.200	23.800	19.957	5,724
2023-05-16	25.200	25.200	24.000	24.900	20.880	1,459
2023-05-15	25.500	25.800	24.700	24.800	20.796	4,120
2023-05-12	26.000	26.000	24.800	25.500	21.383	17,828
2023-05-11	28.000	28.000	27.200	27.600	23.144	1,661
2023-05-10	28.500	28.900	28.000	28.400	23.814	2,451
2023-05-09	27.900	28.200	27.300	28.200	23.647	2,074
2023-05-08	28.300	29.500	27.500	27.500	23.060	5,351
2023-05-05	27.600	28.400	26.800	28.300	23.731	9,010
2023-05-04	26.800	27.800	26.200	27.600	23.144	6,518
2023-05-02	25.600	26.800	25.300	26.800	22.473	2,828
2023-04-28	26.000	26.000	25.600	25.600	21.467	507
2023-04-27	25.600	26.400	24.800	26.400	22.137	6,022
2023-04-26	24.700	25.800	24.200	25.800	21.634	7,262
2023-04-25	22.800	24.800	22.800	24.700	20.712	11,081
2023-04-24	22.000	22.900	22.000	22.900	19.203	4,639
2023-04-21	22.400	22.400	22.100	22.100	18.532	262
2023-04-20	22.400	22.400	22.200	22.300	18.699	490
2023-04-19	22.500	22.600	22.000	22.200	18.616	2,176
2023-04-18	22.700	22.700	22.000	22.500	18.867	1,255
2023-04-17	22.300	22.800	22.000	22.800	19.119	1,265
2023-04-14	22.200	22.200	21.900	22.200	18.616	1,561
2023-04-13	22.200	22.200	21.800	22.200	18.616	1,356
2023-04-12	22.800	22.800	21.600	22.200	18.616	5,822
2023-04-11	21.000	22.800	21.000	22.800	19.119	7,163
2023-04-06	21.000	21.200	20.600	21.100	17.693	2,737
2023-04-05	21.000	21.500	20.700	20.700	17.358	8,761
2023-04-04	21.100	21.500	20.800	20.900	17.525	6,252
2023-04-03	21.500	21.500	20.900	21.000	17.609	1,120
2023-03-31	21.000	21.500	20.900	21.100	17.693	1,674
2023-03-30	20.800	21.000	20.500	21.000	17.609	1,286
2023-03-29	20.100	20.900	19.900	20.400	17.106	6,638
2023-03-28	21.400	21.600	19.800	20.000	16.771	12,612
2023-03-27	21.000	21.300	20.900	21.300	17.861	535
2023-03-24	21.300	21.300	21.000	21.000	17.609	589
2023-03-23	21.300	21.300	20.900	21.300	17.861	1,571
2023-03-22	21.300	21.400	21.100	21.300	17.861	197
2023-03-21	21.400	21.400	21.300	21.300	17.861	253
2023-03-20	21.500	21.500	20.600	21.100	17.693	653
2023-03-17	21.200	21.500	21.200	21.400	17.945	546
2023-03-16	21.300	21.300	21.000	21.000	17.609	1,100
2023-03-15	22.000	22.100	21.500	21.500	18.029	1,927

← NewerPage 15 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.