Igoria Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.308	0.320	0.304	0.320	0.320	13,216
2024-02-07	0.320	0.320	0.306	0.318	0.318	22,129
2024-02-06	0.332	0.332	0.310	0.320	0.320	24,659
2024-02-05	0.332	0.332	0.332	0.332	0.332	200
2024-02-02	0.316	0.342	0.310	0.332	0.332	97,567
2024-02-01	0.334	0.338	0.314	0.320	0.320	53,979
2024-01-31	0.336	0.340	0.314	0.340	0.340	78,610
2024-01-30	0.344	0.344	0.326	0.336	0.336	36,912
2024-01-29	0.366	0.366	0.332	0.356	0.356	32,205
2024-01-26	0.340	0.368	0.336	0.368	0.368	32,729
2024-01-25	0.366	0.378	0.346	0.364	0.364	76,059
2024-01-24	0.356	0.384	0.356	0.376	0.376	31,830
2024-01-23	0.342	0.358	0.338	0.358	0.358	28,275
2024-01-22	0.338	0.344	0.336	0.342	0.342	10,196
2024-01-19	0.336	0.336	0.334	0.334	0.334	9,455
2024-01-18	0.326	0.338	0.310	0.338	0.338	57,122
2024-01-17	0.340	0.344	0.316	0.344	0.344	90,476
2024-01-16	0.364	0.364	0.334	0.350	0.350	31,292
2024-01-15	0.386	0.386	0.354	0.354	0.354	46,082
2024-01-12	0.384	0.396	0.360	0.376	0.376	48,164
2024-01-11	0.364	0.408	0.364	0.386	0.386	137,206
2024-01-10	0.374	0.374	0.350	0.364	0.364	83,425
2024-01-09	0.354	0.376	0.350	0.372	0.372	93,889
2024-01-08	0.324	0.394	0.324	0.360	0.360	332,940
2024-01-05	0.328	0.338	0.296	0.328	0.328	68,162
2024-01-04	0.308	0.334	0.290	0.324	0.324	78,845
2024-01-03	0.286	0.324	0.260	0.308	0.308	137,065
2024-01-02	0.270	0.292	0.270	0.276	0.276	250
2023-12-29	0.288	0.298	0.280	0.282	0.282	16,507
2023-12-28	0.294	0.294	0.280	0.280	0.280	11,125
2023-12-27	0.268	0.272	0.266	0.268	0.268	40,712
2023-12-22	0.274	0.288	0.264	0.268	0.268	71,814
2023-12-21	0.286	0.294	0.274	0.274	0.274	17,623
2023-12-20	0.302	0.302	0.280	0.286	0.286	67,048
2023-12-19	0.310	0.310	0.290	0.302	0.302	7,021
2023-12-18	0.310	0.314	0.296	0.312	0.312	35,084
2023-12-15	0.288	0.316	0.282	0.316	0.316	96,271
2023-12-14	0.280	0.290	0.278	0.290	0.290	19,963
2023-12-13	0.286	0.296	0.276	0.296	0.296	26,239
2023-12-12	0.292	0.292	0.274	0.288	0.288	34,646
2023-12-11	0.296	0.300	0.296	0.298	0.298	4,804
2023-12-08	0.320	0.320	0.300	0.306	0.306	47,804
2023-12-07	0.318	0.326	0.308	0.322	0.322	12,605
2023-12-06	0.308	0.318	0.284	0.318	0.318	94,650
2023-12-05	0.324	0.348	0.310	0.326	0.326	53,190
2023-12-04	0.304	0.354	0.302	0.354	0.354	40,130
2023-12-01	0.310	0.328	0.310	0.324	0.324	10,965
2023-11-30	0.286	0.310	0.286	0.310	0.310	29,363
2023-11-29	0.292	0.310	0.280	0.310	0.310	75,106
2023-11-28	0.318	0.318	0.284	0.302	0.302	86,955
2023-11-27	0.320	0.320	0.304	0.320	0.320	29,405
2023-11-24	0.306	0.324	0.306	0.322	0.322	17,189
2023-11-23	0.322	0.330	0.304	0.326	0.326	56,279
2023-11-22	0.316	0.328	0.316	0.324	0.324	10,966
2023-11-21	0.334	0.340	0.300	0.314	0.314	62,357
2023-11-20	0.326	0.340	0.308	0.338	0.338	35,016
2023-11-17	0.340	0.350	0.318	0.350	0.350	48,910
2023-11-16	0.342	0.346	0.336	0.338	0.338	22,102
2023-11-15	0.336	0.350	0.320	0.350	0.350	133,062
2023-11-14	0.368	0.382	0.310	0.332	0.332	180,793

← NewerPage 12 of 21 · 1,209 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.