IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	19.900	20.200	19.850	20.000	16.267	726
2022-09-20	20.500	20.800	19.900	19.950	16.226	3,817
2022-09-19	21.100	21.100	19.900	20.000	16.267	4,217
2022-09-16	21.600	21.600	20.500	20.600	16.755	1,837
2022-09-15	21.700	21.700	21.100	21.700	17.649	512
2022-09-14	21.400	21.600	21.000	21.100	17.161	510
2022-09-13	21.000	23.000	20.800	21.400	17.405	2,755
2022-09-12	21.700	21.700	20.400	21.000	17.080	2,183
2022-09-09	21.500	22.900	21.200	22.000	17.893	3,861
2022-09-08	20.900	21.100	20.900	21.100	17.161	1,589
2022-09-07	20.500	20.900	20.100	20.900	16.999	469
2022-09-06	20.900	20.900	20.000	20.000	16.267	706
2022-09-05	20.700	21.100	20.100	21.100	17.161	16,061
2022-09-02	21.100	21.100	20.500	20.700	16.836	512
2022-09-01	21.100	21.100	21.000	21.000	17.080	638
2022-08-31	21.000	21.000	20.600	21.000	17.080	5,922
2022-08-30	21.000	21.000	21.000	21.000	17.080	134
2022-08-29	20.600	21.000	20.500	20.500	16.673	1,065
2022-08-26	20.900	21.200	20.700	20.700	16.836	622
2022-08-25	20.400	20.900	20.000	20.900	16.999	561
2022-08-24	21.000	21.200	20.400	20.400	16.592	980
2022-08-23	20.600	20.800	20.400	20.800	16.917	1,650
2022-08-22	20.300	20.600	19.700	20.600	16.755	4,447
2022-08-19	20.400	20.500	20.400	20.500	16.673	186
2022-08-18	20.400	20.400	20.100	20.400	16.592	345
2022-08-17	20.300	20.400	20.000	20.400	16.592	590
2022-08-16	20.800	20.800	20.200	20.300	16.511	1,950
2022-08-12	20.300	20.800	20.300	20.700	16.670	180
2022-08-11	20.700	21.000	20.000	20.200	16.267	4,557
2022-08-10	20.600	21.100	20.600	21.100	16.992	2,492
2022-08-09	20.600	20.800	20.500	20.800	16.751	556
2022-08-08	20.600	20.800	20.500	20.600	16.590	558
2022-08-05	20.300	20.800	20.300	20.800	16.751	1,158
2022-08-04	20.400	20.400	20.000	20.300	16.348	1,648
2022-08-03	20.400	20.900	20.400	20.400	16.429	1,260
2022-08-02	20.300	20.400	20.200	20.300	16.348	729
2022-08-01	20.500	20.500	19.750	20.300	16.348	4,029
2022-07-29	20.500	20.700	20.500	20.500	16.509	508
2022-07-28	20.000	20.600	20.000	20.600	16.590	2,611
2022-07-27	20.400	20.400	20.000	20.000	16.106	2,112
2022-07-26	20.400	20.500	19.800	20.200	16.267	2,317
2022-07-25	19.850	20.500	19.850	20.500	16.509	918
2022-07-22	20.400	20.400	19.550	19.800	15.945	18,664
2022-07-21	20.700	20.700	20.500	20.500	16.509	196
2022-07-20	20.900	20.900	20.100	20.700	16.670	931
2022-07-19	22.200	22.200	20.200	20.800	16.751	1,661
2022-07-18	21.800	22.000	21.400	22.000	17.717	2,845
2022-07-15	21.300	21.700	21.300	21.700	17.475	215
2022-07-14	21.700	22.000	21.400	21.400	17.234	559
2022-07-13	21.300	21.600	21.300	21.600	17.395	892
2022-07-12	21.200	21.500	21.200	21.500	17.314	257
2022-07-11	21.800	21.800	21.200	21.200	17.073	933
2022-07-08	20.700	21.300	20.300	21.200	17.073	6,752
2022-07-07	20.100	20.700	20.100	20.600	16.590	1,732
2022-07-06	20.100	20.800	20.100	20.200	16.267	1,305
2022-07-05	20.600	20.700	20.300	20.500	16.509	5,512
2022-07-04	21.000	21.300	20.800	21.000	16.912	10,554
2022-07-01	21.300	21.300	21.000	21.000	16.912	528
2022-06-30	21.000	21.300	21.000	21.100	16.992	896
2022-06-29	21.300	21.300	21.000	21.100	16.992	977

← NewerPage 18 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.