IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	28.350	28.850	28.350	28.650	26.759	4,293
2025-08-06	28.650	28.700	27.900	28.150	26.292	4,689
2025-08-05	28.800	28.800	28.450	28.750	26.853	2,367
2025-08-04	29.000	29.000	28.700	28.800	26.900	2,595
2025-08-01	29.950	31.300	28.300	28.850	26.946	13,189
2025-07-31	28.450	29.500	28.200	29.000	27.086	1,307
2025-07-30	28.100	28.450	28.050	28.450	26.573	1,430
2025-07-29	28.750	28.800	28.100	28.150	26.292	1,555
2025-07-28	29.400	29.400	28.150	28.800	26.900	2,054
2025-07-25	29.300	29.450	29.000	29.450	27.507	1,733
2025-07-24	29.000	30.000	29.000	29.500	27.553	3,624
2025-07-23	27.800	29.300	27.800	28.900	26.993	6,586
2025-07-22	27.000	27.800	26.800	27.800	25.966	1,626
2025-07-21	27.800	28.000	26.800	27.150	25.358	2,174
2025-07-18	27.250	28.000	27.200	27.800	25.966	2,559
2025-07-17	27.150	27.800	26.950	27.200	25.405	3,208
2025-07-16	27.100	27.150	27.000	27.000	25.218	2,062
2025-07-15	26.900	27.200	26.600	27.000	25.218	2,480
2025-07-14	27.200	27.200	26.800	27.000	25.218	1,606
2025-07-11	26.900	27.200	26.650	27.200	25.405	1,207
2025-07-10	26.550	26.900	26.550	26.900	25.125	1,579
2025-07-09	26.400	26.800	26.250	26.550	24.798	979
2025-07-08	26.350	26.450	26.150	26.150	24.424	812
2025-07-07	26.000	26.350	25.700	26.350	24.611	11,296
2025-07-04	26.500	26.500	25.750	26.000	24.284	5,115
2025-07-03	26.500	27.000	25.900	26.550	24.798	2,548
2025-07-02	26.000	26.500	25.900	26.500	24.751	30,198
2025-07-01	26.600	28.500	25.900	26.000	24.284	11,257
2025-06-30	26.450	26.500	26.300	26.500	24.751	2,550
2025-06-27	26.250	26.450	26.250	26.450	24.705	1,353
2025-06-26	26.250	26.450	26.250	26.250	24.518	615
2025-06-25	26.350	26.450	25.850	26.350	24.611	2,285
2025-06-24	26.050	26.350	26.000	26.350	24.611	1,715
2025-06-23	26.200	26.350	26.000	26.050	24.331	1,702
2025-06-20	25.800	26.200	25.800	26.200	24.471	656
2025-06-18	26.100	26.100	25.400	25.700	24.004	1,337
2025-06-17	26.050	26.100	25.650	26.100	24.378	770
2025-06-16	26.100	26.450	26.000	26.050	24.331	1,233
2025-06-13	26.450	26.450	26.100	26.150	24.424	2,001
2025-06-12	26.450	26.500	26.250	26.400	24.658	3,070
2025-06-11	26.650	26.800	26.000	26.400	24.658	12,533
2025-06-10	26.400	26.500	25.600	26.500	24.751	54,801
2025-06-09	26.500	26.500	25.850	26.400	24.658	3,384
2025-06-06	25.550	27.150	25.000	26.550	24.798	10,002
2025-06-05	26.200	26.600	24.600	25.300	23.631	21,818
2025-06-04	25.850	25.950	25.400	25.950	24.238	3,734
2025-06-03	26.900	29.550	25.950	25.950	23.771	28,401
2025-06-02	26.750	27.000	26.450	27.000	24.732	2,123
2025-05-30	26.300	26.700	26.050	26.700	24.458	1,719
2025-05-29	26.400	26.400	25.900	26.300	24.091	1,926
2025-05-28	26.450	26.450	26.050	26.350	24.137	673
2025-05-27	26.400	26.450	26.150	26.450	24.229	1,476
2025-05-26	26.000	26.500	26.000	26.150	23.954	781
2025-05-23	26.350	26.350	25.900	26.300	24.091	840
2025-05-22	26.000	26.350	25.850	26.350	24.137	836
2025-05-21	26.800	26.800	25.850	26.000	23.816	4,244
2025-05-20	27.800	28.000	26.900	26.900	24.641	2,289
2025-05-19	27.650	27.950	27.550	27.900	25.557	1,748
2025-05-16	27.400	27.700	27.200	27.650	25.328	1,327
2025-05-15	27.600	27.800	27.200	27.400	25.099	1,796

← NewerPage 6 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.