IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.500	26.000	24.500	25.100	24.766	4,903
2026-07-24	25.400	25.400	24.150	24.500	24.174	4,408
2026-07-23	26.000	26.000	24.800	24.800	24.470	9,162
2026-07-22	25.800	26.350	25.500	26.150	25.802	2,056
2026-07-21	25.250	26.000	24.850	25.800	25.457	5,517
2026-07-20	24.950	25.300	24.850	25.250	24.914	1,142
2026-07-17	25.150	25.150	24.850	24.850	24.519	2,018
2026-07-16	24.800	25.150	24.650	24.850	24.519	3,954
2026-07-15	24.750	24.800	24.100	24.650	24.322	2,251
2026-07-14	24.900	24.950	23.950	24.400	24.075	1,400
2026-07-13	23.950	24.900	23.950	24.050	23.730	2,920
2026-07-10	24.150	24.900	22.950	24.900	24.569	6,169
2026-07-09	22.850	24.100	22.350	23.900	23.582	8,707
2026-07-08	22.800	22.900	22.050	22.300	22.003	5,688
2026-07-07	23.000	23.000	22.500	22.800	22.497	4,392
2026-07-06	23.400	23.400	22.300	22.850	22.546	6,597
2026-07-03	23.750	23.950	23.200	23.350	23.039	12,839
2026-07-02	23.600	24.000	23.600	23.750	23.434	6,847
2026-07-01	24.100	24.100	23.600	23.950	23.631	4,711
2026-06-30	25.400	25.450	23.900	24.100	23.779	3,835
2026-06-29	25.450	25.450	24.650	24.700	24.371	1,575
2026-06-26	24.700	25.650	24.350	25.400	25.062	2,116
2026-06-25	24.200	24.700	24.000	24.700	24.371	1,427
2026-06-24	24.600	24.600	24.250	24.400	24.075	952
2026-06-23	24.200	24.700	24.150	24.600	24.273	603
2026-06-22	24.350	25.250	24.100	24.650	24.322	3,035
2026-06-19	24.350	24.350	23.850	24.000	23.681	2,739
2026-06-18	24.750	25.000	24.200	24.300	23.977	2,420
2026-06-17	24.900	25.250	24.300	24.700	24.371	1,731
2026-06-16	23.700	26.000	23.500	25.000	24.667	6,665
2026-06-15	24.450	24.450	23.500	23.500	23.187	6,348
2026-06-12	24.200	24.300	23.500	24.150	23.829	5,574
2026-06-11	24.950	25.000	23.550	24.200	23.878	11,492
2026-06-10	26.350	26.350	24.550	25.000	24.667	9,344
2026-06-09	26.350	26.400	26.200	26.350	25.999	1,432
2026-06-08	26.350	26.350	26.100	26.250	25.901	2,204
2026-06-05	26.500	26.700	26.200	26.450	25.733	5,163
2026-06-03	27.000	27.000	26.250	26.600	25.879	3,568
2026-06-02	27.000	27.000	26.600	26.950	26.220	2,801
2026-06-01	26.950	27.000	26.400	27.000	26.268	3,879
2026-05-29	27.000	27.000	26.550	26.950	26.220	20,793
2026-05-28	27.300	27.350	26.850	27.000	26.268	4,829
2026-05-27	27.350	27.400	26.500	27.300	26.560	6,666
2026-05-26	27.050	27.400	26.400	27.000	26.268	2,399
2026-05-25	27.000	27.000	26.250	27.000	26.268	4,774
2026-05-22	27.600	27.850	26.850	26.950	26.220	6,892
2026-05-21	28.450	28.450	27.350	27.550	26.803	3,125
2026-05-20	28.050	28.600	27.550	28.450	27.679	1,506
2026-05-19	28.200	28.300	27.300	28.050	27.290	2,155
2026-05-18	27.100	28.200	27.100	28.200	27.436	3,125
2026-05-15	27.200	27.300	26.850	27.050	26.317	2,818
2026-05-14	27.500	27.500	26.950	27.000	26.268	3,491
2026-05-13	27.300	27.650	26.900	27.500	26.755	1,861
2026-05-12	27.000	28.000	26.750	26.750	26.025	4,555
2026-05-11	28.000	28.000	27.100	27.300	26.560	4,285
2026-05-08	29.000	29.000	27.450	28.000	27.241	20,375
2026-05-07	29.950	30.000	29.100	29.650	28.846	1,727
2026-05-06	29.500	30.000	29.500	29.950	29.138	8,577
2026-05-05	28.650	29.500	28.650	29.300	28.506	3,609
2026-05-04	29.100	29.450	28.700	28.700	27.922	2,241

← NewerPage 2 of 5 · 250 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.