IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	19.500	19.500	19.250	19.300	15.899	567
2022-12-15	19.500	19.500	19.300	19.300	15.899	693
2022-12-14	19.500	19.500	19.400	19.500	16.063	548
2022-12-13	19.400	19.550	19.400	19.550	16.105	604
2022-12-12	19.400	19.400	19.200	19.400	15.981	433
2022-12-09	19.400	19.400	19.100	19.350	15.940	773
2022-12-08	19.550	19.550	19.100	19.400	15.981	1,002
2022-12-07	19.700	19.800	19.550	19.550	16.105	544
2022-12-06	20.000	20.000	19.600	19.900	16.393	411
2022-12-05	19.850	20.400	19.600	19.750	16.063	2,320
2022-12-02	19.500	19.700	19.300	19.550	15.901	908
2022-12-01	19.500	19.550	19.300	19.450	15.819	1,338
2022-11-30	19.650	19.650	19.500	19.550	15.901	742
2022-11-29	19.900	19.900	19.200	19.550	15.901	859
2022-11-28	19.950	19.950	18.700	19.900	16.185	5,218
2022-11-25	19.750	20.000	19.750	20.000	16.267	88
2022-11-24	20.300	20.300	19.800	19.800	16.104	972
2022-11-23	19.800	20.500	19.800	19.850	16.145	543
2022-11-22	20.000	20.000	19.750	20.000	16.267	758
2022-11-21	20.500	20.500	19.750	19.750	16.063	1,470
2022-11-18	20.600	20.600	20.000	20.000	16.267	589
2022-11-17	19.750	20.100	19.750	20.100	16.348	150
2022-11-16	19.900	19.900	19.750	19.800	16.104	493
2022-11-15	20.400	20.400	19.800	20.200	16.429	66
2022-11-14	21.000	21.000	19.700	20.100	16.348	2,337
2022-11-10	20.300	21.000	19.500	21.000	17.080	2,074
2022-11-09	20.500	20.500	20.100	20.400	16.592	523
2022-11-08	19.850	20.500	19.500	20.500	16.673	1,148
2022-11-07	19.500	19.850	19.400	19.800	16.104	305
2022-11-04	19.300	19.500	19.200	19.400	15.779	730
2022-11-03	19.000	19.250	18.950	19.250	15.657	693
2022-11-02	18.550	19.200	18.500	19.200	15.616	2,701
2022-10-31	18.500	18.500	18.350	18.500	15.047	673
2022-10-28	18.000	18.450	18.000	18.450	15.006	278
2022-10-27	18.550	18.600	18.000	18.000	14.640	5,742
2022-10-26	18.200	18.400	18.000	18.300	14.884	2,723
2022-10-25	17.750	18.200	17.750	18.200	14.803	1,884
2022-10-24	18.600	18.600	17.850	17.900	14.559	684
2022-10-21	18.100	18.600	17.600	18.600	15.128	5,775
2022-10-20	18.500	18.800	18.100	18.400	14.965	2,745
2022-10-19	18.200	18.950	18.200	18.800	15.291	2,820
2022-10-18	19.500	19.500	19.000	19.350	15.738	1,240
2022-10-17	19.700	19.700	17.750	19.550	15.901	3,168
2022-10-14	19.700	19.800	19.700	19.700	16.023	2,036
2022-10-13	19.750	19.750	19.600	19.700	16.023	37
2022-10-12	19.800	19.800	19.750	19.750	16.063	81
2022-10-11	19.850	19.850	19.600	19.800	16.104	274
2022-10-10	19.800	19.950	19.600	19.850	16.145	224
2022-10-07	19.650	19.850	19.100	19.850	16.145	1,746
2022-10-06	19.650	19.650	19.500	19.650	15.982	895
2022-10-05	20.000	20.000	19.800	19.800	16.104	202
2022-10-04	19.800	19.900	19.450	19.850	16.145	623
2022-10-03	19.650	19.950	19.150	19.150	15.575	2,291
2022-09-30	19.650	19.700	19.400	19.600	15.941	538
2022-09-29	19.650	19.650	19.600	19.600	15.941	231
2022-09-28	19.500	19.950	19.200	19.700	16.023	827
2022-09-27	19.300	19.650	19.200	19.600	15.941	600
2022-09-26	19.650	19.650	19.250	19.300	15.697	996
2022-09-23	20.200	20.200	19.650	19.650	15.982	2,021
2022-09-22	20.200	20.200	20.100	20.200	16.429	525

← NewerPage 17 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.