IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	27.000	27.800	26.900	27.300	21.462	3,186
2022-01-04	25.900	27.000	25.800	27.000	21.226	2,536
2022-01-03	26.200	26.800	25.800	25.800	20.283	2,499
2021-12-30	27.300	27.400	25.600	26.700	20.991	1,607
2021-12-29	27.400	28.500	27.100	27.300	21.462	6,169
2021-12-28	27.000	27.500	27.000	27.200	21.384	3,081
2021-12-27	25.100	27.000	25.100	27.000	21.226	1,308
2021-12-23	25.900	25.900	25.000	25.300	19.890	1,803
2021-12-22	25.700	25.900	25.500	25.700	20.204	937
2021-12-21	26.800	26.800	25.000	25.500	20.047	7,021
2021-12-20	27.400	27.400	26.600	26.800	21.069	763
2021-12-17	26.400	27.500	25.500	27.000	21.226	3,836
2021-12-16	26.900	26.900	24.300	26.900	21.148	18,789
2021-12-15	27.400	27.400	27.000	27.000	21.226	838
2021-12-14	27.700	28.000	27.100	27.400	21.541	798
2021-12-13	28.000	28.000	27.100	27.700	21.777	1,776
2021-12-10	28.500	28.500	27.200	28.400	22.327	874
2021-12-09	28.500	28.700	27.700	28.500	22.406	2,636
2021-12-08	28.000	29.900	26.000	28.800	22.641	17,097
2021-12-07	28.000	29.000	27.500	27.800	21.855	13,586
2021-12-06	25.700	28.300	25.500	28.000	22.013	17,016
2021-12-03	23.300	26.500	23.000	25.500	20.047	16,938
2021-12-02	24.400	24.400	22.100	23.700	18.632	3,537
2021-12-01	22.400	24.300	22.000	23.700	18.632	6,353
2021-11-30	20.000	22.400	20.000	22.400	17.610	9,170
2021-11-29	21.000	21.000	20.000	20.300	15.959	8,496
2021-11-26	21.100	21.200	21.000	21.100	16.588	4,649
2021-11-25	22.200	22.500	20.000	21.500	16.902	7,902
2021-11-24	23.200	23.300	22.100	22.600	17.767	2,609
2021-11-23	23.000	23.800	22.500	23.200	18.239	1,983
2021-11-22	24.000	24.000	21.700	22.800	17.924	11,076
2021-11-19	23.200	25.500	23.200	23.700	18.632	26,764
2021-11-18	22.500	23.800	21.800	22.900	18.003	17,390
2021-11-17	21.100	21.800	21.000	21.800	17.005	24,544
2021-11-16	20.600	21.900	20.600	21.100	16.459	5,928
2021-11-15	20.900	21.000	20.600	20.600	16.069	1,911
2021-11-12	20.500	21.000	20.500	20.900	16.303	1,259
2021-11-10	20.400	20.400	20.100	20.400	15.913	1,063
2021-11-09	20.200	20.400	20.000	20.400	15.913	3,182
2021-11-08	20.400	20.500	20.100	20.300	15.835	1,503
2021-11-05	21.000	21.000	20.400	20.500	15.991	1,805
2021-11-04	20.100	20.600	20.000	20.600	16.069	2,607
2021-11-03	20.500	21.000	20.000	20.000	15.601	2,722
2021-11-02	20.000	20.500	19.400	20.100	15.679	9,873
2021-10-29	18.400	19.000	18.300	19.000	14.821	9,875
2021-10-28	15.900	18.550	15.900	18.200	14.197	31,219
2021-10-27	15.550	15.700	15.400	15.700	12.247	2,397
2021-10-26	15.700	15.700	15.500	15.650	12.207	822
2021-10-25	15.650	15.700	15.400	15.700	12.247	4,886
2021-10-22	15.750	15.850	15.750	15.750	12.286	130
2021-10-21	15.650	15.750	15.400	15.750	12.286	2,407
2021-10-20	15.900	15.900	15.500	15.650	12.207	9,873
2021-10-19	15.850	15.950	15.800	15.900	12.403	420
2021-10-18	15.950	15.950	15.700	15.850	12.364	389
2021-10-15	15.900	15.900	15.600	15.800	12.325	2,335
2021-10-14	15.750	15.850	15.350	15.850	12.364	4,651

← NewerPage 21 of 21 · 1,256 trading days

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.