Igoria Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.338	0.338	0.315	0.329	0.329	92,759
2024-07-30	0.370	0.370	0.337	0.340	0.340	95,776
2024-07-29	0.350	0.382	0.350	0.370	0.370	179,007
2024-07-26	0.324	0.346	0.324	0.346	0.346	180,724
2024-07-25	0.313	0.342	0.312	0.320	0.320	147,315
2024-07-24	0.321	0.321	0.313	0.313	0.313	2,450
2024-07-23	0.323	0.326	0.311	0.323	0.323	11,519
2024-07-22	0.312	0.322	0.300	0.322	0.322	109,975
2024-07-19	0.309	0.311	0.308	0.308	0.308	15,331
2024-07-18	0.312	0.315	0.309	0.313	0.313	20,454
2024-07-17	0.312	0.320	0.310	0.312	0.312	8,300
2024-07-16	0.311	0.317	0.307	0.317	0.317	39,944
2024-07-15	0.313	0.317	0.310	0.317	0.317	23,634
2024-07-12	0.305	0.317	0.305	0.317	0.317	20,575
2024-07-11	0.304	0.318	0.304	0.318	0.318	25,414
2024-07-10	0.304	0.321	0.302	0.304	0.304	46,234
2024-07-09	0.316	0.316	0.303	0.312	0.312	4,190
2024-07-08	0.315	0.320	0.305	0.315	0.315	29,412
2024-07-05	0.304	0.310	0.304	0.310	0.310	6,100
2024-07-04	0.303	0.310	0.302	0.304	0.304	13,347
2024-07-03	0.307	0.307	0.303	0.307	0.307	7,065
2024-07-02	0.312	0.312	0.303	0.308	0.308	45,784
2024-07-01	0.312	0.312	0.305	0.305	0.305	29,639
2024-06-28	0.315	0.330	0.309	0.312	0.312	51,954
2024-06-27	0.305	0.309	0.305	0.307	0.307	13,840
2024-06-26	0.318	0.318	0.304	0.304	0.304	10,000
2024-06-25	0.311	0.321	0.308	0.312	0.312	50,502
2024-06-24	0.311	0.314	0.302	0.304	0.304	28,881
2024-06-21	0.306	0.311	0.306	0.311	0.311	6,531
2024-06-20	0.309	0.315	0.306	0.315	0.315	11,251
2024-06-19	0.313	0.313	0.301	0.308	0.308	101,872
2024-06-18	0.318	0.323	0.311	0.323	0.323	11,850
2024-06-17	0.316	0.324	0.312	0.322	0.322	8,390
2024-06-14	0.317	0.317	0.312	0.316	0.316	15,847
2024-06-13	0.310	0.320	0.308	0.314	0.314	37,601
2024-06-12	0.307	0.316	0.305	0.316	0.316	34,200
2024-06-11	0.313	0.318	0.302	0.307	0.307	57,370
2024-06-10	0.320	0.320	0.313	0.313	0.313	17,172
2024-06-07	0.319	0.320	0.315	0.320	0.320	38,126
2024-06-06	0.330	0.330	0.322	0.322	0.322	8,100
2024-06-05	0.330	0.332	0.321	0.332	0.332	25,800
2024-06-04	0.316	0.341	0.316	0.330	0.330	66,140
2024-06-03	0.313	0.318	0.308	0.316	0.316	36,898
2024-05-31	0.323	0.323	0.310	0.311	0.311	34,762
2024-05-29	0.327	0.329	0.321	0.326	0.326	10,902
2024-05-28	0.323	0.326	0.316	0.322	0.322	41,222
2024-05-27	0.336	0.336	0.320	0.326	0.326	178,863
2024-05-24	0.336	0.336	0.330	0.336	0.336	73,205
2024-05-23	0.344	0.344	0.336	0.337	0.337	33,836
2024-05-22	0.340	0.346	0.339	0.343	0.343	47,151
2024-05-21	0.340	0.342	0.335	0.342	0.342	127,227
2024-05-20	0.359	0.359	0.335	0.340	0.340	331,764
2024-05-17	0.354	0.364	0.342	0.351	0.351	210,406
2024-05-16	0.387	0.387	0.336	0.352	0.352	740,491
2024-05-15	0.522	0.522	0.336	0.380	0.380	1,007,956
2024-05-14	0.544	0.560	0.500	0.522	0.522	185,487
2024-05-13	0.540	0.576	0.495	0.544	0.544	324,907
2024-05-10	0.572	0.616	0.540	0.568	0.568	278,713
2024-05-09	0.546	0.630	0.534	0.596	0.596	647,009
2024-05-08	0.540	0.574	0.504	0.546	0.546	358,933

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.