IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	20.900	21.200	20.400	20.800	18.837	4,343
2025-02-13	21.700	22.000	20.700	21.000	19.019	6,478
2025-02-12	21.700	22.000	21.200	21.200	19.200	3,870
2025-02-11	22.200	22.200	21.600	21.800	19.743	3,982
2025-02-10	22.200	22.300	21.900	22.200	20.105	2,452
2025-02-07	22.300	22.300	22.000	22.200	20.105	7,459
2025-02-06	22.900	22.900	22.000	22.500	20.377	6,030
2025-02-05	22.900	23.000	22.600	22.800	20.649	1,080
2025-02-04	22.700	23.700	22.200	22.900	20.739	2,853
2025-02-03	22.800	22.800	21.800	22.700	20.558	682
2025-01-31	22.000	23.000	21.600	22.700	20.558	51,596
2025-01-30	21.900	22.500	21.500	22.000	19.924	31,356
2025-01-29	23.000	23.000	21.800	22.000	19.924	5,877
2025-01-28	22.900	23.200	22.700	23.000	20.830	2,825
2025-01-27	22.700	22.900	22.700	22.800	20.649	561
2025-01-24	23.300	23.400	22.600	22.600	20.468	2,996
2025-01-23	23.100	23.500	23.100	23.200	21.011	207
2025-01-22	23.500	23.500	23.100	23.100	20.920	847
2025-01-21	23.200	23.500	23.000	23.500	21.283	1,100
2025-01-20	22.800	23.100	22.700	22.900	20.739	895
2025-01-17	22.900	23.000	22.600	22.600	20.468	969
2025-01-16	23.100	23.300	22.800	22.900	20.739	1,599
2025-01-15	23.500	23.700	23.100	23.400	21.192	730
2025-01-14	24.200	24.200	23.300	23.700	21.464	1,437
2025-01-13	24.000	24.300	23.700	24.200	21.917	2,336
2025-01-10	24.000	24.300	23.700	24.100	21.826	1,826
2025-01-09	23.600	24.000	23.200	23.900	21.645	702
2025-01-08	24.200	24.400	23.700	23.700	21.464	1,936
2025-01-07	23.200	24.500	23.200	24.100	21.826	4,439
2025-01-03	23.100	23.200	23.000	23.200	21.011	1,144
2025-01-02	22.500	23.100	22.400	23.000	20.830	4,178
2024-12-30	23.000	23.000	22.700	22.800	20.649	1,479
2024-12-27	23.000	23.200	22.700	23.000	20.830	1,732
2024-12-23	23.000	23.000	22.700	23.000	20.830	1,068
2024-12-20	23.000	23.000	22.700	23.000	20.830	802
2024-12-19	22.900	23.000	22.700	23.000	20.830	259
2024-12-18	23.000	23.000	22.600	23.000	20.830	3,885
2024-12-17	23.200	23.200	22.500	23.000	20.830	1,703
2024-12-16	23.100	23.200	22.700	23.200	21.011	1,792
2024-12-13	23.200	23.400	22.900	23.000	20.830	1,128
2024-12-12	23.200	23.400	22.800	23.200	21.011	857
2024-12-11	22.900	23.400	22.700	23.200	21.011	3,383
2024-12-10	22.700	22.900	22.200	22.900	20.739	1,676
2024-12-09	21.800	22.500	21.100	22.400	20.286	3,648
2024-12-06	22.400	22.400	21.800	22.200	20.105	4,263
2024-12-05	22.700	22.800	22.000	22.000	19.924	7,330
2024-12-04	21.800	22.800	21.800	22.700	20.558	11,507
2024-12-03	23.100	23.500	23.000	23.300	20.830	875
2024-12-02	23.000	23.100	23.000	23.100	20.651	792
2024-11-29	22.500	23.100	22.500	23.100	20.651	2,972
2024-11-28	23.100	23.100	22.400	22.700	20.293	22,201
2024-11-27	23.000	23.500	23.000	23.200	20.740	608
2024-11-26	22.800	23.500	22.800	23.300	20.830	805
2024-11-25	23.100	23.500	22.900	23.200	20.740	865
2024-11-22	23.100	23.200	22.800	23.100	20.651	567
2024-11-21	23.100	23.100	22.800	23.000	20.562	901
2024-11-20	23.200	23.200	22.800	23.200	20.740	548
2024-11-19	23.200	23.200	22.700	22.700	20.293	1,426
2024-11-18	23.000	23.200	23.000	23.100	20.651	1,570
2024-11-15	22.300	23.100	21.900	23.000	20.562	2,996

← NewerPage 8 of 21 · 1,251 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.