IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.100	35.100	34.100	34.950	33.606	3,580
2026-02-02	35.000	35.100	33.900	34.400	33.078	8,566
2026-01-30	33.850	35.150	33.800	34.900	33.558	2,214
2026-01-29	35.450	35.450	33.700	33.800	32.501	10,409
2026-01-28	36.250	36.250	34.800	35.250	33.895	5,088
2026-01-27	36.150	36.850	35.600	36.250	34.856	4,536
2026-01-26	37.200	37.200	35.650	36.000	34.616	3,899
2026-01-23	35.600	37.000	35.400	35.800	34.424	5,941
2026-01-22	35.000	35.450	34.600	35.400	34.039	1,251
2026-01-21	34.750	35.000	34.000	35.000	33.654	3,356
2026-01-20	34.150	34.950	33.900	34.300	32.981	11,415
2026-01-19	36.150	36.150	34.000	34.000	32.693	14,916
2026-01-16	34.950	36.800	34.900	35.850	34.472	9,680
2026-01-15	34.500	34.950	34.500	34.900	33.558	1,410
2026-01-14	34.400	34.450	34.000	34.250	32.933	2,556
2026-01-13	34.500	34.500	34.100	34.400	33.078	1,213
2026-01-12	34.500	34.500	34.000	34.450	33.126	3,996
2026-01-09	33.950	34.500	33.400	34.500	33.174	3,197
2026-01-08	34.500	34.500	33.400	33.900	32.597	4,404
2026-01-07	34.350	34.700	33.800	34.600	33.270	3,164
2026-01-05	34.100	35.000	32.950	34.300	32.981	8,355
2026-01-02	33.000	34.400	32.100	33.000	31.731	8,643
2025-12-30	32.400	32.400	31.750	32.100	30.866	5,261
2025-12-29	31.150	32.000	30.800	31.750	30.529	4,835
2025-12-23	30.900	31.250	30.050	31.150	29.952	2,414
2025-12-22	30.100	31.000	30.100	30.950	29.760	1,863
2025-12-19	30.550	31.000	30.050	30.050	28.895	2,797
2025-12-18	29.850	30.650	29.450	30.550	29.376	3,865
2025-12-17	29.950	30.000	29.200	29.700	28.558	1,399
2025-12-16	30.450	30.500	29.450	29.800	28.654	7,035
2025-12-15	29.050	30.600	28.500	30.450	29.279	7,252
2025-12-12	29.350	29.800	29.300	29.400	28.270	2,216
2025-12-11	29.800	29.850	27.100	29.150	28.029	3,079
2025-12-10	29.700	29.750	29.000	29.750	28.606	1,818
2025-12-09	29.900	30.150	29.600	29.700	28.174	4,900
2025-12-08	29.800	29.950	29.350	29.900	28.363	4,653
2025-12-05	29.650	30.000	29.500	29.850	28.316	1,382
2025-12-04	29.300	29.900	29.300	29.650	28.126	1,025
2025-12-03	29.850	29.850	29.300	29.550	28.031	952
2025-12-02	29.300	29.850	29.050	29.850	28.316	1,321
2025-12-01	29.250	29.350	28.900	29.300	27.794	1,902
2025-11-28	29.400	29.450	27.350	28.800	27.320	3,049
2025-11-27	29.100	29.500	28.700	29.000	27.510	2,245
2025-11-26	28.350	29.300	27.400	29.100	27.604	2,993
2025-11-25	28.550	28.550	27.300	28.400	26.940	4,948
2025-11-24	29.900	29.900	27.500	28.500	27.035	2,667
2025-11-21	27.400	27.900	27.200	27.250	25.850	1,400
2025-11-20	27.500	27.950	27.400	27.500	26.087	2,190
2025-11-19	26.700	27.700	26.650	27.700	26.276	2,355
2025-11-18	26.650	27.550	26.050	27.150	25.755	2,295
2025-11-17	27.500	27.600	26.050	26.050	24.711	9,417
2025-11-14	27.600	27.600	27.050	27.400	25.992	9,865
2025-11-13	27.300	27.800	27.300	27.750	26.324	13,768
2025-11-12	28.000	28.000	26.600	27.200	25.802	27,939
2025-11-10	28.100	28.950	27.800	28.000	26.561	7,876
2025-11-07	29.300	29.300	28.250	28.600	27.130	6,980
2025-11-06	29.550	29.550	29.000	29.250	27.747	1,733
2025-11-05	29.700	29.900	29.000	29.550	28.031	1,866
2025-11-04	30.000	30.200	28.650	29.700	28.174	5,423
2025-11-03	30.450	30.500	29.700	30.000	28.458	3,376

← NewerPage 4 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.