IFirma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20.500 | 20.800 | 20.300 | 20.300 | 20.300 | 1,966 |
| 2026-10-16 | 20.550 | 20.900 | 19.960 | 20.500 | 20.500 | 11,491 |
| 2026-10-15 | 21.050 | 21.050 | 20.400 | 20.650 | 20.650 | 1,985 |
| 2026-10-14 | 21.100 | 21.150 | 20.500 | 20.600 | 20.600 | 2,647 |
| 2026-10-13 | 19.960 | 20.800 | 19.960 | 20.600 | 20.600 | 5,426 |
| 2026-10-12 | 21.200 | 21.200 | 19.840 | 19.900 | 19.900 | 25,480 |
| 2026-10-09 | 21.250 | 21.700 | 20.500 | 21.200 | 21.200 | 11,645 |
| 2026-10-08 | 21.650 | 21.650 | 20.900 | 21.100 | 21.100 | 4,073 |
| 2026-10-07 | 21.400 | 22.000 | 21.000 | 21.400 | 21.400 | 6,714 |
| 2026-10-06 | 22.350 | 22.350 | 21.000 | 21.400 | 21.400 | 7,359 |
| 2026-10-05 | 23.100 | 23.200 | 21.500 | 22.300 | 22.300 | 6,905 |
| 2026-10-02 | 22.950 | 23.200 | 22.700 | 22.900 | 22.900 | 2,411 |
| 2026-10-01 | 23.000 | 23.250 | 22.200 | 22.200 | 22.200 | 4,468 |
| 2026-09-30 | 22.100 | 23.000 | 21.900 | 22.800 | 22.800 | 3,727 |
| 2026-09-29 | 21.300 | 22.100 | 21.300 | 22.000 | 22.000 | 2,456 |
| 2026-09-28 | 21.300 | 21.500 | 21.200 | 21.450 | 21.450 | 1,639 |
| 2026-09-25 | 21.600 | 21.800 | 21.000 | 21.300 | 21.300 | 6,580 |
| 2026-09-24 | 22.000 | 22.000 | 21.550 | 21.600 | 21.600 | 4,578 |
| 2026-09-23 | 21.950 | 22.100 | 21.800 | 22.000 | 22.000 | 1,958 |
| 2026-09-22 | 21.950 | 22.100 | 21.700 | 21.950 | 21.950 | 1,419 |
| 2026-09-21 | 22.100 | 22.100 | 21.950 | 22.000 | 22.000 | 1,167 |
Page 1 of 1 · 21 trading days
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.