IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	22.300	22.400	21.100	21.800	18.280	2,762
2023-03-13	22.300	22.900	22.200	22.700	18.699	5,127
2023-03-10	22.500	22.500	22.000	22.000	18.123	2,535
2023-03-09	22.800	22.900	22.300	22.400	18.452	1,107
2023-03-08	22.900	23.000	22.200	22.600	18.617	4,973
2023-03-07	22.500	22.900	22.500	22.900	18.864	4,193
2023-03-06	21.300	22.800	21.300	22.400	18.452	6,812
2023-03-03	21.000	21.700	20.900	21.300	17.546	7,771
2023-03-02	20.300	21.100	20.100	20.800	17.134	5,643
2023-03-01	19.750	20.200	19.700	20.200	16.640	5,597
2023-02-28	19.750	19.750	19.500	19.750	16.269	3,888
2023-02-27	19.950	19.950	19.250	19.700	16.228	3,712
2023-02-24	19.900	19.900	19.500	19.700	16.228	3,877
2023-02-23	20.000	20.000	19.700	19.900	16.393	6,569
2023-02-22	20.300	20.500	19.800	20.300	16.722	13,154
2023-02-21	20.000	20.500	19.900	20.300	16.722	14,137
2023-02-20	19.500	20.000	19.500	20.000	16.475	11,796
2023-02-17	18.900	19.200	18.900	19.000	15.651	3,886
2023-02-16	19.500	19.500	18.800	19.000	15.651	4,836
2023-02-15	19.600	19.600	19.300	19.450	16.022	2,241
2023-02-14	19.600	19.600	19.250	19.450	16.022	6,387
2023-02-13	19.700	19.700	19.250	19.300	15.899	2,269
2023-02-10	20.300	20.300	19.350	19.700	16.228	12,701
2023-02-09	20.100	20.200	20.000	20.200	16.640	475
2023-02-08	20.200	20.200	19.650	20.100	16.558	595
2023-02-07	20.100	20.300	19.750	20.100	16.558	1,014
2023-02-06	19.700	20.300	19.700	20.000	16.475	983
2023-02-03	19.700	20.300	19.600	19.600	16.146	4,599
2023-02-02	19.900	20.000	19.800	19.800	16.310	4,523
2023-02-01	20.300	20.300	19.900	20.000	16.475	2,140
2023-01-31	20.500	20.700	19.900	20.300	16.722	4,916
2023-01-30	21.000	21.000	20.500	20.700	17.052	4,020
2023-01-27	21.000	21.400	20.900	21.000	17.299	5,262
2023-01-26	21.600	21.600	21.000	21.300	17.546	927
2023-01-25	22.000	22.000	21.300	21.600	17.793	2,356
2023-01-24	20.900	22.000	20.500	21.900	18.040	3,572
2023-01-23	20.500	20.900	20.300	20.900	17.217	2,266
2023-01-20	20.900	20.900	20.200	20.500	16.887	1,983
2023-01-19	20.700	20.900	20.200	20.700	17.052	2,723
2023-01-18	20.900	20.900	20.700	20.700	17.052	1,288
2023-01-17	20.900	20.900	20.800	20.900	17.217	892
2023-01-16	21.000	21.100	20.800	20.900	17.217	866
2023-01-13	20.800	21.100	20.600	21.000	17.299	1,244
2023-01-12	20.800	20.800	20.500	20.600	16.969	1,731
2023-01-11	21.000	21.000	20.300	20.800	17.134	1,360
2023-01-10	20.800	21.000	20.200	21.000	17.299	1,054
2023-01-09	20.400	20.900	20.400	20.900	17.217	3,092
2023-01-05	21.500	21.500	20.000	20.400	16.805	2,669
2023-01-04	19.600	20.300	19.550	19.600	16.146	2,049
2023-01-03	19.300	19.600	19.250	19.550	16.105	1,687
2023-01-02	19.200	19.700	19.200	19.400	15.981	2,729
2022-12-30	19.300	19.400	19.200	19.200	15.816	441
2022-12-29	18.900	19.350	18.900	19.000	15.651	1,411
2022-12-28	19.050	19.350	18.750	19.350	15.940	8,648
2022-12-27	19.150	19.150	18.850	18.850	15.528	2,518
2022-12-23	19.100	19.400	19.000	19.200	15.816	863
2022-12-22	19.350	19.600	19.000	19.100	15.734	8,383
2022-12-21	19.550	19.550	19.300	19.350	15.940	683
2022-12-20	19.100	19.650	19.100	19.500	16.063	4,780
2022-12-19	19.500	19.500	19.150	19.200	15.816	896

← NewerPage 16 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.