IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.500	30.500	30.200	30.450	28.885	1,281
2025-10-30	29.900	30.400	29.900	30.400	28.838	1,308
2025-10-29	30.500	30.500	29.900	29.900	28.363	1,757
2025-10-28	30.500	30.500	30.000	30.450	28.885	995
2025-10-27	29.900	30.450	29.750	30.450	28.885	2,399
2025-10-24	30.000	30.300	29.800	30.000	28.458	1,071
2025-10-23	30.500	30.500	30.100	30.400	28.838	334
2025-10-22	30.200	30.500	29.800	30.500	28.932	1,475
2025-10-21	30.500	30.500	29.750	30.300	28.743	645
2025-10-20	30.000	30.500	29.750	30.200	28.648	1,229
2025-10-17	29.900	30.200	29.650	30.200	28.648	1,048
2025-10-16	30.000	30.000	29.750	29.750	28.221	828
2025-10-15	30.000	30.100	29.700	29.750	28.221	710
2025-10-14	30.200	30.200	29.850	30.000	28.458	956
2025-10-13	30.200	30.400	29.850	30.050	28.506	768
2025-10-10	29.900	30.100	29.850	30.100	28.553	702
2025-10-09	30.100	30.100	29.750	29.850	28.316	997
2025-10-08	30.000	30.150	29.700	30.000	28.458	531
2025-10-07	30.450	30.450	29.800	30.000	28.458	712
2025-10-06	30.200	30.850	29.800	30.300	28.743	1,568
2025-10-03	30.500	30.900	29.800	30.200	28.648	1,790
2025-10-02	30.450	30.550	30.200	30.500	28.932	360
2025-10-01	30.600	30.600	29.950	30.200	28.648	1,210
2025-09-30	29.600	30.000	29.100	29.950	28.411	4,058
2025-09-29	29.500	29.950	29.300	29.600	28.079	1,771
2025-09-26	29.600	29.950	29.550	29.950	28.411	1,615
2025-09-25	30.200	30.200	29.200	29.650	28.126	2,380
2025-09-24	31.000	31.000	29.150	30.250	28.695	1,541
2025-09-23	29.100	31.700	28.800	31.000	29.407	6,910
2025-09-22	29.500	29.500	29.000	29.200	27.699	1,837
2025-09-19	29.850	29.850	29.400	29.500	27.984	852
2025-09-18	29.950	29.950	29.500	29.500	27.984	941
2025-09-17	29.800	29.850	29.550	29.700	28.174	1,303
2025-09-16	30.000	30.050	29.300	29.400	27.889	2,583
2025-09-15	30.000	30.150	29.400	30.050	28.506	3,020
2025-09-12	30.050	30.050	29.350	30.000	28.458	2,121
2025-09-11	29.700	30.150	29.150	30.050	28.506	2,015
2025-09-10	29.900	30.550	28.300	29.700	28.174	8,537
2025-09-09	31.850	31.850	29.050	30.250	28.695	5,712
2025-09-08	32.950	32.950	31.000	31.850	30.213	2,265
2025-09-05	32.300	32.800	31.250	32.500	30.355	8,530
2025-09-04	32.000	32.500	31.950	32.300	30.169	4,234
2025-09-03	32.000	32.000	31.500	32.000	29.888	1,506
2025-09-02	32.000	32.000	30.800	32.000	29.888	2,800
2025-09-01	32.000	32.000	31.100	32.000	29.888	1,400
2025-08-29	32.000	32.000	31.000	32.000	29.888	1,829
2025-08-28	32.300	32.550	31.000	32.000	29.888	3,557
2025-08-27	32.000	32.500	31.450	32.300	30.169	5,691
2025-08-26	31.100	32.500	30.800	32.000	29.888	4,678
2025-08-25	30.000	31.300	30.000	31.050	29.001	5,317
2025-08-22	29.100	29.900	28.800	29.800	27.834	4,145
2025-08-21	28.000	30.000	27.900	29.100	27.180	16,901
2025-08-20	28.000	28.000	27.600	28.000	26.152	3,397
2025-08-19	27.950	28.000	27.650	28.000	26.152	3,793
2025-08-18	27.950	27.950	27.350	27.450	25.639	5,932
2025-08-14	28.900	28.900	27.400	27.950	26.106	6,699
2025-08-13	28.700	28.950	28.700	28.900	26.993	1,700
2025-08-12	29.050	30.000	28.800	29.000	27.086	4,410
2025-08-11	29.400	29.500	28.600	28.800	26.900	4,059
2025-08-08	28.800	28.800	28.600	28.700	26.806	1,581

← NewerPage 5 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.