IFirma SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	22.900	22.900	21.700	22.300	19.936	1,191
2024-11-13	21.800	22.800	21.700	22.800	20.383	3,329
2024-11-12	20.000	22.000	19.850	21.400	19.131	9,695
2024-11-08	20.100	20.400	20.000	20.300	18.148	1,089
2024-11-07	20.200	20.400	19.900	19.900	17.790	1,550
2024-11-06	20.000	20.200	20.000	20.200	18.059	518
2024-11-05	20.200	20.400	20.000	20.000	17.880	766
2024-11-04	20.400	20.400	20.000	20.000	17.880	1,072
2024-10-31	19.650	20.200	19.650	20.000	17.880	964
2024-10-30	19.750	20.200	19.700	19.700	17.612	1,429
2024-10-29	19.800	20.200	19.500	19.700	17.612	1,017
2024-10-28	20.500	20.500	19.800	19.800	17.701	1,914
2024-10-25	20.000	20.800	19.800	20.500	18.327	1,226
2024-10-24	20.000	20.100	19.850	20.000	17.880	188
2024-10-23	20.100	20.100	19.800	20.000	17.880	506
2024-10-22	20.100	20.100	19.800	20.100	17.969	821
2024-10-21	20.200	20.300	19.800	19.900	17.790	725
2024-10-18	20.000	20.100	19.800	20.100	17.969	1,204
2024-10-17	20.100	20.400	20.100	20.100	17.969	526
2024-10-16	20.200	20.600	20.100	20.300	18.148	1,623
2024-10-15	20.200	20.500	20.000	20.200	18.059	987
2024-10-14	20.000	20.400	19.950	20.200	18.059	1,517
2024-10-11	19.750	20.300	19.450	20.000	17.880	1,294
2024-10-10	19.450	19.800	19.350	19.750	17.656	1,129
2024-10-09	19.500	19.500	19.300	19.450	17.388	1,190
2024-10-08	20.000	20.000	19.300	19.500	17.433	1,681
2024-10-07	20.300	20.500	19.600	19.950	17.835	1,711
2024-10-04	18.900	19.800	18.900	19.800	17.701	6,523
2024-10-03	20.600	20.700	18.550	18.850	16.852	14,454
2024-10-02	21.300	21.300	20.200	20.400	18.237	6,101
2024-10-01	21.000	21.400	21.000	21.300	19.042	1,755
2024-09-30	21.500	21.700	20.900	21.000	18.774	2,227
2024-09-27	21.400	21.400	20.900	21.300	19.042	1,948
2024-09-26	22.100	22.100	20.100	21.400	19.131	7,007
2024-09-25	22.400	22.600	21.700	22.000	19.668	2,630
2024-09-24	23.100	23.100	22.000	22.500	20.115	2,959
2024-09-23	22.700	23.200	22.200	22.800	20.383	2,430
2024-09-20	22.200	23.200	22.200	22.900	20.472	5,433
2024-09-19	22.500	22.700	22.000	22.300	19.936	1,528
2024-09-18	22.400	22.600	22.400	22.500	20.115	281
2024-09-17	22.200	22.700	22.200	22.600	20.204	818
2024-09-16	22.400	22.700	22.200	22.500	20.115	1,023
2024-09-13	22.600	22.900	22.000	22.700	20.293	1,684
2024-09-12	22.600	23.000	22.500	22.700	20.293	749
2024-09-11	22.800	23.000	22.600	22.900	20.472	779
2024-09-10	22.800	22.800	22.500	22.800	20.383	295
2024-09-09	22.900	22.900	22.500	22.600	20.204	1,008
2024-09-06	23.200	23.200	22.900	23.000	20.562	159
2024-09-05	23.700	23.700	22.900	22.900	20.472	1,543
2024-09-04	23.100	23.700	22.800	23.700	21.187	1,895
2024-09-03	23.600	23.800	23.100	23.700	20.919	2,530
2024-09-02	23.000	23.700	23.000	23.100	20.390	2,117
2024-08-30	23.300	24.000	23.000	23.000	20.301	2,534
2024-08-29	23.200	23.300	23.000	23.300	20.566	1,220
2024-08-28	23.500	23.500	23.100	23.300	20.566	2,092
2024-08-27	23.300	23.600	23.000	23.500	20.743	1,245
2024-08-26	23.600	23.600	23.000	23.500	20.743	1,608
2024-08-23	23.900	23.900	23.000	23.600	20.831	1,164
2024-08-22	23.300	23.900	23.300	23.900	21.096	1,091
2024-08-21	23.800	23.800	23.400	23.400	20.654	168

← NewerPage 9 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.