IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.200	29.300	28.150	29.000	28.214	5,925
2026-04-29	29.400	29.450	29.300	29.400	28.603	1,135
2026-04-28	29.300	29.550	29.300	29.450	28.652	2,029
2026-04-27	29.700	29.750	29.350	29.600	28.798	2,784
2026-04-24	29.650	29.700	29.300	29.300	28.506	1,336
2026-04-23	29.800	29.800	29.200	29.600	28.798	2,568
2026-04-22	29.900	30.000	29.550	29.800	28.992	2,247
2026-04-21	29.600	30.000	29.500	29.950	29.138	3,710
2026-04-20	29.900	30.000	29.500	29.600	28.798	3,688
2026-04-17	29.550	29.900	29.200	29.750	28.944	2,926
2026-04-16	29.500	29.600	29.200	29.550	28.749	2,517
2026-04-15	29.500	29.600	29.150	29.550	28.749	3,038
2026-04-14	29.250	29.550	29.250	29.300	28.506	1,450
2026-04-13	29.500	29.550	29.200	29.200	28.409	2,829
2026-04-10	29.400	29.550	28.900	29.500	28.700	2,096
2026-04-09	29.950	29.950	28.800	29.400	28.603	3,030
2026-04-08	28.950	30.000	28.750	29.950	29.138	3,281
2026-04-07	28.600	29.500	28.100	28.950	28.165	5,152
2026-04-02	29.200	29.200	28.500	28.600	27.825	2,838
2026-04-01	29.000	30.000	28.750	29.150	28.360	2,997
2026-03-31	29.500	30.000	29.050	29.050	28.263	2,379
2026-03-30	29.800	30.200	28.700	29.500	28.700	5,297
2026-03-27	30.500	30.500	29.000	29.800	28.992	3,322
2026-03-26	30.800	30.800	30.000	30.500	29.673	505
2026-03-25	29.750	30.800	29.150	30.300	29.479	1,577
2026-03-24	29.900	29.950	29.000	29.700	28.895	836
2026-03-23	30.150	30.150	28.500	29.900	29.090	4,201
2026-03-20	30.400	30.850	29.600	30.100	29.284	2,228
2026-03-19	29.600	30.100	28.900	29.950	29.138	3,179
2026-03-18	29.600	29.800	28.900	28.900	28.117	3,279
2026-03-17	29.500	29.500	27.000	28.850	28.068	12,103
2026-03-16	30.500	30.800	29.000	29.350	28.554	5,809
2026-03-13	30.500	31.100	29.250	30.350	29.527	5,700
2026-03-12	31.750	31.800	30.100	30.100	29.284	5,441
2026-03-11	31.850	31.900	31.450	31.850	30.987	736
2026-03-10	32.150	32.150	30.000	31.600	30.743	5,650
2026-03-09	33.000	33.000	31.500	31.750	30.529	7,131
2026-03-06	32.500	33.300	32.500	33.100	31.828	2,951
2026-03-05	32.000	32.600	31.800	32.500	31.251	2,410
2026-03-04	32.550	33.250	31.000	32.000	30.770	5,231
2026-03-03	33.100	33.150	32.400	32.600	31.347	2,738
2026-03-02	33.350	33.350	32.750	32.900	31.635	2,547
2026-02-27	33.500	33.500	32.800	33.200	31.924	3,462
2026-02-26	33.450	34.000	33.100	33.500	32.212	2,260
2026-02-25	33.950	33.950	32.800	32.800	31.539	5,696
2026-02-24	34.000	34.000	32.900	33.500	32.212	17,304
2026-02-23	35.450	35.500	33.800	34.000	32.693	5,687
2026-02-20	35.700	35.900	35.200	35.450	34.087	1,639
2026-02-19	34.800	35.700	34.500	35.500	34.135	2,857
2026-02-18	35.200	36.000	34.650	34.900	33.558	4,892
2026-02-17	33.200	35.300	33.050	35.000	33.654	7,074
2026-02-16	34.000	34.200	33.500	33.950	32.645	9,149
2026-02-13	33.150	33.550	32.700	33.300	32.020	5,737
2026-02-12	34.150	34.150	33.000	33.150	31.876	15,217
2026-02-11	33.800	33.800	33.450	33.800	32.501	2,091
2026-02-10	32.900	33.800	32.900	33.750	32.453	2,471
2026-02-09	33.650	33.800	32.850	32.900	31.635	3,115
2026-02-06	33.000	33.650	32.800	33.650	32.356	4,988
2026-02-05	34.400	34.400	33.300	33.500	32.212	3,300
2026-02-04	34.950	35.000	33.900	34.000	32.693	9,952

← NewerPage 3 of 21 · 1,254 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.