IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	21.300	21.300	21.000	21.100	16.992	977
2022-06-28	20.800	21.200	20.800	21.000	16.912	1,868
2022-06-27	20.000	20.800	20.000	20.800	16.751	1,696
2022-06-24	20.300	20.600	20.100	20.100	16.187	389
2022-06-23	20.100	20.700	19.800	20.700	16.670	1,923
2022-06-22	20.000	20.000	19.900	19.900	16.026	6,049
2022-06-21	19.900	20.400	19.500	19.900	16.026	5,743
2022-06-20	21.400	21.400	19.750	19.750	15.905	1,757
2022-06-17	19.500	21.400	19.200	21.400	17.234	3,830
2022-06-15	19.800	20.300	19.250	19.600	15.784	1,665
2022-06-14	20.000	20.400	19.500	19.900	16.026	1,450
2022-06-13	21.200	21.600	20.000	20.400	16.429	2,341
2022-06-10	22.000	22.200	21.200	21.700	17.475	603
2022-06-09	22.400	22.400	22.100	22.300	17.959	289
2022-06-08	22.000	22.500	22.000	22.000	17.717	387
2022-06-07	22.500	22.500	21.000	22.000	17.717	279
2022-06-06	22.500	22.500	22.200	22.500	17.878	1,143
2022-06-03	22.500	22.500	22.200	22.500	17.878	465
2022-06-02	22.300	22.500	21.800	22.400	17.799	760
2022-06-01	21.100	21.400	21.000	21.300	16.925	1,674
2022-05-31	21.800	21.800	21.300	21.500	17.084	722
2022-05-30	20.500	21.200	20.500	21.200	16.845	1,845
2022-05-27	21.600	21.900	19.450	20.400	16.210	9,378
2022-05-26	21.900	22.000	21.700	21.700	17.242	438
2022-05-25	22.500	22.500	21.600	21.900	17.401	1,087
2022-05-24	22.700	22.700	22.100	22.500	17.878	402
2022-05-23	22.500	22.600	22.300	22.600	17.958	1,058
2022-05-20	22.100	22.500	22.100	22.500	17.878	1,122
2022-05-19	22.000	22.300	21.400	22.300	17.719	3,707
2022-05-18	22.300	22.500	21.900	22.500	17.878	730
2022-05-17	22.400	22.500	22.000	22.200	17.640	4,965
2022-05-16	22.400	22.400	21.700	22.400	17.799	8,814
2022-05-13	22.600	22.600	22.000	22.500	17.878	1,840
2022-05-12	22.400	22.800	22.000	22.800	18.116	2,295
2022-05-11	23.300	23.300	22.600	22.900	18.196	389
2022-05-10	23.500	23.500	22.300	23.300	18.514	2,771
2022-05-09	23.900	23.900	23.900	23.900	18.991	133
2022-05-06	24.200	24.200	22.600	23.700	18.832	1,681
2022-05-05	23.900	24.900	23.200	24.600	19.547	389
2022-05-04	23.400	23.900	23.000	23.900	18.991	228
2022-05-02	23.000	23.100	23.000	23.100	18.355	288
2022-04-29	22.900	23.900	22.900	23.500	18.673	888
2022-04-28	22.300	22.800	22.000	22.800	18.116	2,324
2022-04-27	23.200	23.700	22.100	22.700	18.037	2,837
2022-04-26	23.900	24.300	23.200	23.200	18.434	1,446
2022-04-25	23.800	24.200	23.700	23.700	18.832	3,558
2022-04-22	25.000	25.500	24.000	24.500	19.467	12,924
2022-04-21	25.000	25.600	25.000	25.000	19.865	4,358
2022-04-20	25.900	26.200	25.300	26.000	20.659	2,662
2022-04-19	25.600	25.600	25.400	25.600	20.341	1,217
2022-04-14	25.400	25.800	25.400	25.800	20.500	744
2022-04-13	25.500	25.600	25.300	25.400	20.182	2,604
2022-04-12	25.800	25.900	25.500	25.800	20.500	741
2022-04-11	25.200	25.800	25.000	25.600	20.341	2,437
2022-04-08	25.700	25.900	25.200	25.700	20.421	1,192
2022-04-07	24.800	25.500	24.800	25.500	20.262	5,664
2022-04-06	24.000	25.300	23.700	25.000	19.865	8,457
2022-04-05	25.700	25.900	25.100	25.800	20.500	1,091
2022-04-04	25.500	25.600	25.200	25.500	20.262	2,543
2022-04-01	25.100	25.400	25.000	25.400	20.182	1,567

← NewerPage 19 of 21 · 1,256 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.