IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	24.200	25.400	24.200	25.000	19.865	9,468
2022-03-30	24.200	24.800	23.800	24.300	19.308	106,229
2022-03-29	24.400	24.600	24.000	24.600	19.547	1,002
2022-03-28	24.400	24.600	24.100	24.600	19.547	644
2022-03-25	24.200	24.700	24.200	24.200	19.229	1,202
2022-03-24	23.800	24.100	23.400	24.100	19.149	1,036
2022-03-23	24.200	24.500	23.400	23.700	18.832	2,292
2022-03-22	23.800	24.200	23.700	24.200	19.229	768
2022-03-21	23.900	24.400	23.500	23.800	18.911	3,050
2022-03-18	23.000	24.000	23.000	23.800	18.911	6,296
2022-03-17	22.700	23.100	22.700	22.700	18.037	2,016
2022-03-16	22.100	22.800	22.100	22.800	18.116	1,858
2022-03-15	22.100	22.100	21.500	22.100	17.560	2,459
2022-03-14	22.800	22.800	21.600	22.200	17.640	4,150
2022-03-11	22.200	22.800	22.200	22.800	18.116	870
2022-03-10	22.100	22.500	21.900	22.500	17.878	2,201
2022-03-09	21.800	22.200	21.800	22.200	17.640	771
2022-03-08	22.400	22.500	21.800	21.800	17.322	807
2022-03-07	21.500	22.500	20.900	22.500	17.878	2,382
2022-03-04	22.400	23.000	21.400	21.700	17.060	3,845
2022-03-03	21.800	22.500	21.400	22.400	17.610	3,541
2022-03-02	22.600	22.600	20.600	21.400	16.824	5,187
2022-03-01	22.500	22.700	21.700	22.000	17.296	1,102
2022-02-28	22.000	22.500	20.600	22.000	17.296	3,376
2022-02-25	22.000	23.500	21.600	21.600	16.981	3,895
2022-02-24	20.900	22.200	20.500	21.600	16.981	15,131
2022-02-23	23.800	23.900	23.100	23.500	18.475	1,310
2022-02-22	21.700	23.400	21.100	23.400	18.396	4,880
2022-02-21	22.400	22.700	21.600	21.600	16.981	3,811
2022-02-18	22.100	22.500	22.100	22.200	17.453	1,958
2022-02-17	23.400	23.400	22.600	23.100	18.160	1,111
2022-02-16	22.700	23.400	22.700	23.300	18.318	3,813
2022-02-15	22.000	23.500	22.000	22.700	17.846	2,896
2022-02-14	22.700	22.900	22.100	22.800	17.924	4,395
2022-02-11	22.000	23.900	22.000	23.900	18.789	11,956
2022-02-10	22.000	22.000	21.700	22.000	17.296	425
2022-02-09	21.900	22.000	21.900	22.000	17.296	655
2022-02-08	21.900	22.000	21.500	21.900	17.217	1,048
2022-02-07	22.000	22.000	21.700	21.900	17.217	2,242
2022-02-04	21.900	22.000	21.300	22.000	17.296	15,589
2022-02-03	21.900	22.000	21.800	21.900	17.217	760
2022-02-02	21.500	22.000	21.400	21.900	17.217	11,865
2022-02-01	22.200	22.200	20.200	21.500	16.902	5,900
2022-01-31	22.200	22.900	22.100	22.400	17.610	1,511
2022-01-28	22.100	23.000	21.800	22.900	18.003	2,892
2022-01-27	22.800	22.800	21.300	22.000	17.296	5,194
2022-01-26	21.600	23.400	21.300	23.000	18.082	8,730
2022-01-25	22.600	23.700	22.000	23.500	18.475	12,460
2022-01-24	25.000	25.000	23.600	23.700	18.632	12,285
2022-01-21	25.500	25.500	24.600	25.200	19.811	3,266
2022-01-20	25.500	25.500	25.000	25.500	20.047	4,641
2022-01-19	25.500	25.600	25.300	25.500	20.047	2,022
2022-01-18	25.800	25.800	25.000	25.600	20.126	2,022
2022-01-17	25.400	25.800	24.800	25.800	20.283	1,514
2022-01-14	25.600	25.800	25.000	25.500	20.047	2,787
2022-01-13	25.600	25.900	25.500	25.800	20.283	828
2022-01-12	25.500	25.900	25.500	25.900	20.362	619
2022-01-11	25.000	25.900	24.400	25.500	20.047	4,448
2022-01-10	26.900	26.900	25.300	25.400	19.968	9,167
2022-01-07	27.300	27.300	26.600	27.000	21.226	1,185

← NewerPage 20 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.