IFirma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27.150 | 27.500 | 27.100 | 27.500 | 25.190 | 1,955 |
| 2025-05-13 | 27.150 | 27.200 | 27.000 | 27.100 | 24.824 | 2,197 |
| 2025-05-12 | 26.950 | 27.250 | 26.550 | 27.150 | 24.870 | 2,179 |
| 2025-05-09 | 26.500 | 27.100 | 26.100 | 26.550 | 24.320 | 4,715 |
| 2025-05-08 | 26.200 | 26.500 | 25.800 | 26.500 | 24.274 | 3,571 |
| 2025-05-07 | 25.900 | 26.200 | 25.750 | 26.200 | 24.000 | 2,201 |
| 2025-05-06 | 26.200 | 26.200 | 25.350 | 25.800 | 23.633 | 1,418 |
| 2025-05-05 | 25.700 | 26.250 | 25.550 | 26.200 | 24.000 | 2,747 |
| 2025-05-02 | 25.950 | 26.850 | 25.650 | 26.300 | 24.091 | 3,640 |
| 2025-04-30 | 25.000 | 27.500 | 25.000 | 26.000 | 23.816 | 18,797 |
| 2025-04-29 | 24.000 | 24.100 | 23.750 | 23.800 | 21.801 | 987 |
| 2025-04-28 | 23.300 | 24.000 | 23.200 | 24.000 | 21.984 | 1,940 |
| 2025-04-25 | 23.050 | 23.250 | 23.050 | 23.200 | 21.252 | 626 |
| 2025-04-24 | 23.300 | 23.300 | 22.700 | 23.050 | 21.114 | 1,359 |
| 2025-04-23 | 23.700 | 23.700 | 22.850 | 22.850 | 20.931 | 3,440 |
| 2025-04-22 | 23.450 | 23.700 | 23.400 | 23.700 | 21.710 | 1,362 |
| 2025-04-17 | 22.900 | 23.350 | 22.600 | 23.350 | 21.389 | 1,355 |
| 2025-04-16 | 23.450 | 23.500 | 22.900 | 22.900 | 20.977 | 2,556 |
| 2025-04-15 | 23.350 | 23.500 | 23.050 | 23.450 | 21.481 | 2,245 |
| 2025-04-14 | 23.500 | 23.500 | 23.200 | 23.350 | 21.389 | 640 |
| 2025-04-11 | 23.800 | 23.800 | 23.450 | 23.500 | 21.526 | 1,993 |
| 2025-04-10 | 23.650 | 23.850 | 22.950 | 23.800 | 21.801 | 948 |
| 2025-04-09 | 22.900 | 23.450 | 22.800 | 23.000 | 21.068 | 1,828 |
| 2025-04-08 | 23.400 | 24.000 | 22.100 | 22.900 | 20.977 | 5,131 |
| 2025-04-07 | 23.250 | 23.500 | 21.250 | 22.800 | 20.885 | 8,010 |
| 2025-04-04 | 23.700 | 24.000 | 23.200 | 23.950 | 21.939 | 10,712 |
| 2025-04-03 | 23.950 | 23.950 | 23.200 | 23.200 | 21.252 | 7,979 |
| 2025-04-02 | 24.100 | 24.400 | 23.950 | 24.000 | 21.984 | 976 |
| 2025-04-01 | 24.800 | 24.800 | 23.500 | 24.300 | 22.259 | 553 |
| 2025-03-31 | 25.000 | 25.000 | 22.500 | 23.600 | 21.618 | 8,672 |
| 2025-03-28 | 25.500 | 25.700 | 25.000 | 25.000 | 22.900 | 508 |
| 2025-03-27 | 25.500 | 25.600 | 25.100 | 25.600 | 23.450 | 608 |
| 2025-03-26 | 25.900 | 25.900 | 25.000 | 25.100 | 22.992 | 623 |
| 2025-03-25 | 25.900 | 25.900 | 25.400 | 25.800 | 23.633 | 760 |
| 2025-03-24 | 25.700 | 25.800 | 25.000 | 25.500 | 23.358 | 1,306 |
| 2025-03-21 | 25.100 | 25.600 | 24.800 | 25.000 | 22.900 | 1,189 |
| 2025-03-20 | 25.600 | 26.200 | 24.500 | 25.400 | 23.267 | 1,402 |
| 2025-03-19 | 26.000 | 26.200 | 25.600 | 25.800 | 23.633 | 403 |
| 2025-03-18 | 26.300 | 26.500 | 25.500 | 26.000 | 23.816 | 3,913 |
| 2025-03-17 | 26.600 | 26.700 | 26.000 | 26.500 | 24.000 | 2,906 |
| 2025-03-14 | 26.200 | 26.500 | 25.800 | 26.100 | 23.637 | 1,491 |
| 2025-03-13 | 24.800 | 26.300 | 24.700 | 26.300 | 23.819 | 4,839 |
| 2025-03-12 | 24.800 | 25.500 | 24.300 | 25.000 | 22.641 | 6,101 |
| 2025-03-11 | 26.000 | 26.700 | 24.500 | 25.000 | 22.641 | 5,391 |
| 2025-03-10 | 26.900 | 27.000 | 25.800 | 26.000 | 23.547 | 1,953 |
| 2025-03-07 | 26.300 | 27.000 | 25.800 | 27.000 | 24.452 | 3,003 |
| 2025-03-06 | 25.900 | 27.000 | 25.900 | 26.300 | 23.819 | 4,185 |
| 2025-03-05 | 25.100 | 25.900 | 24.800 | 25.900 | 23.456 | 1,644 |
| 2025-03-04 | 25.600 | 25.700 | 24.800 | 25.100 | 22.732 | 2,108 |
| 2025-03-03 | 25.600 | 25.700 | 25.000 | 25.600 | 23.185 | 3,834 |
| 2025-02-28 | 25.600 | 25.800 | 24.900 | 25.500 | 23.094 | 1,590 |
| 2025-02-27 | 27.200 | 27.200 | 25.500 | 25.700 | 23.275 | 6,640 |
| 2025-02-26 | 24.300 | 27.700 | 24.300 | 27.500 | 24.905 | 18,564 |
| 2025-02-25 | 24.300 | 26.000 | 23.600 | 24.300 | 22.007 | 11,904 |
| 2025-02-24 | 23.000 | 24.600 | 22.700 | 24.300 | 22.007 | 24,116 |
| 2025-02-21 | 22.100 | 22.800 | 21.800 | 22.500 | 20.377 | 3,803 |
| 2025-02-20 | 21.900 | 22.200 | 21.800 | 21.800 | 19.743 | 398 |
| 2025-02-19 | 22.200 | 22.300 | 21.400 | 21.900 | 19.834 | 2,469 |
| 2025-02-18 | 21.000 | 22.000 | 20.900 | 22.000 | 19.924 | 10,339 |
| 2025-02-17 | 21.000 | 22.100 | 20.800 | 21.000 | 19.019 | 28,384 |
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.