Igoria Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.430	0.548	0.428	0.544	0.544	832,077
2024-05-06	0.445	0.445	0.417	0.427	0.427	146,856
2024-05-02	0.446	0.447	0.433	0.446	0.446	5,222
2024-04-30	0.432	0.447	0.430	0.444	0.444	43,809
2024-04-29	0.429	0.447	0.424	0.446	0.446	40,019
2024-04-26	0.419	0.432	0.412	0.429	0.429	110,408
2024-04-25	0.413	0.447	0.402	0.405	0.405	179,639
2024-04-24	0.424	0.430	0.411	0.413	0.413	32,046
2024-04-23	0.420	0.434	0.410	0.429	0.429	29,209
2024-04-22	0.415	0.420	0.405	0.410	0.410	36,450
2024-04-19	0.424	0.439	0.410	0.410	0.410	36,712
2024-04-18	0.448	0.455	0.424	0.424	0.424	27,976
2024-04-17	0.450	0.467	0.437	0.448	0.448	61,984
2024-04-16	0.461	0.468	0.437	0.458	0.458	147,472
2024-04-15	0.464	0.469	0.436	0.454	0.454	240,093
2024-04-12	0.411	0.454	0.401	0.450	0.450	232,106
2024-04-11	0.419	0.422	0.395	0.406	0.406	141,356
2024-04-10	0.427	0.445	0.410	0.415	0.415	262,244
2024-04-09	0.447	0.455	0.421	0.434	0.434	201,780
2024-04-08	0.430	0.468	0.413	0.443	0.443	421,541
2024-04-05	0.451	0.510	0.416	0.430	0.430	1,867,347
2024-04-04	0.540	0.572	0.446	0.449	0.449	2,835,967
2024-04-03	0.444	0.600	0.429	0.518	0.518	3,130,358
2024-04-02	0.363	0.432	0.334	0.425	0.425	321,336
2024-03-28	0.350	0.364	0.344	0.364	0.364	42,680
2024-03-27	0.356	0.358	0.340	0.356	0.356	29,657
2024-03-26	0.350	0.366	0.342	0.356	0.356	72,317
2024-03-25	0.362	0.376	0.352	0.358	0.358	54,773
2024-03-22	0.336	0.368	0.314	0.368	0.368	225,460
2024-03-21	0.328	0.334	0.328	0.334	0.334	8,110
2024-03-20	0.324	0.336	0.320	0.328	0.328	34,985
2024-03-19	0.326	0.340	0.294	0.328	0.328	81,951
2024-03-18	0.330	0.334	0.326	0.330	0.330	25,854
2024-03-15	0.334	0.340	0.324	0.340	0.340	55,606
2024-03-14	0.376	0.376	0.334	0.334	0.334	128,774
2024-03-13	0.380	0.382	0.360	0.368	0.368	53,341
2024-03-12	0.374	0.374	0.364	0.370	0.370	75,450
2024-03-11	0.376	0.390	0.360	0.370	0.370	140,849
2024-03-08	0.388	0.392	0.360	0.370	0.370	165,783
2024-03-07	0.416	0.416	0.380	0.382	0.382	1,069,970
2024-03-06	0.436	0.436	0.418	0.420	0.420	71,001
2024-03-05	0.428	0.440	0.422	0.436	0.436	23,049
2024-03-04	0.422	0.440	0.422	0.438	0.438	57,983
2024-03-01	0.430	0.438	0.420	0.430	0.430	47,581
2024-02-29	0.426	0.436	0.412	0.428	0.428	21,869
2024-02-28	0.420	0.428	0.410	0.424	0.424	56,887
2024-02-27	0.432	0.432	0.416	0.432	0.432	93,965
2024-02-26	0.414	0.444	0.406	0.420	0.420	209,462
2024-02-23	0.410	0.426	0.406	0.410	0.410	42,477
2024-02-22	0.390	0.412	0.384	0.412	0.412	36,419
2024-02-21	0.394	0.398	0.384	0.394	0.394	89,699
2024-02-20	0.386	0.408	0.380	0.404	0.404	49,330
2024-02-19	0.396	0.412	0.370	0.404	0.404	131,649
2024-02-16	0.420	0.442	0.380	0.394	0.394	641,925
2024-02-15	0.550	0.590	0.400	0.418	0.418	1,497,755
2024-02-14	0.348	0.498	0.348	0.496	0.496	1,664,604
2024-02-13	0.316	0.326	0.316	0.326	0.326	22,191
2024-02-12	0.304	0.312	0.304	0.312	0.312	21,421
2024-02-09	0.312	0.312	0.312	0.312	0.312	273
2024-02-08	0.308	0.320	0.304	0.320	0.320	13,216

← NewerPage 11 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.