Igoria Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.374	0.378	0.370	0.378	0.378	21,419
2023-11-10	0.390	0.394	0.376	0.392	0.392	12,385
2023-11-09	0.378	0.400	0.376	0.400	0.400	33,131
2023-11-08	0.388	0.402	0.374	0.394	0.394	26,723
2023-11-07	0.418	0.418	0.380	0.396	0.396	30,435
2023-11-06	0.438	0.438	0.404	0.416	0.416	71,649
2023-11-03	0.418	0.454	0.412	0.426	0.426	183,256
2023-11-02	0.402	0.418	0.380	0.418	0.418	90,337
2023-10-31	0.402	0.408	0.378	0.406	0.406	64,889
2023-10-30	0.380	0.414	0.372	0.410	0.410	36,543
2023-10-27	0.378	0.394	0.372	0.394	0.394	13,055
2023-10-26	0.400	0.400	0.372	0.392	0.392	18,191
2023-10-25	0.416	0.426	0.378	0.384	0.384	199,867
2023-10-24	0.388	0.432	0.384	0.418	0.418	63,197
2023-10-23	0.368	0.392	0.350	0.392	0.392	53,684
2023-10-20	0.354	0.382	0.350	0.358	0.358	41,527
2023-10-19	0.366	0.382	0.360	0.368	0.368	15,485
2023-10-18	0.370	0.388	0.362	0.370	0.370	34,606
2023-10-17	0.370	0.392	0.364	0.382	0.382	72,812
2023-10-16	0.388	0.388	0.350	0.374	0.374	20,415
2023-10-13	0.388	0.388	0.368	0.388	0.388	1,340
2023-10-12	0.378	0.390	0.368	0.390	0.390	3,816
2023-10-11	0.368	0.378	0.360	0.360	0.360	10,597
2023-10-10	0.362	0.380	0.362	0.380	0.380	2,734
2023-10-09	0.382	0.382	0.352	0.380	0.380	37,000
2023-10-06	0.384	0.394	0.366	0.386	0.386	36,940
2023-10-05	0.396	0.420	0.372	0.408	0.408	57,734
2023-10-04	0.424	0.424	0.400	0.408	0.408	9,965
2023-10-03	0.398	0.436	0.398	0.426	0.426	29,659
2023-10-02	0.406	0.428	0.384	0.428	0.428	96,854
2023-09-29	0.368	0.398	0.368	0.398	0.398	66,775
2023-09-28	0.364	0.374	0.354	0.366	0.366	60,811
2023-09-27	0.376	0.380	0.360	0.378	0.378	32,586
2023-09-26	0.380	0.386	0.360	0.380	0.380	184,720
2023-09-25	0.410	0.410	0.384	0.388	0.388	34,427
2023-09-22	0.378	0.422	0.370	0.410	0.410	158,906
2023-09-21	0.406	0.406	0.376	0.388	0.388	35,883
2023-09-20	0.412	0.414	0.378	0.406	0.406	112,004
2023-09-19	0.438	0.454	0.408	0.414	0.414	40,950
2023-09-18	0.416	0.458	0.404	0.440	0.440	75,013
2023-09-15	0.390	0.424	0.390	0.420	0.420	42,962
2023-09-14	0.394	0.402	0.390	0.402	0.402	44,543
2023-09-13	0.410	0.424	0.394	0.406	0.406	43,653
2023-09-12	0.410	0.424	0.396	0.414	0.414	20,746
2023-09-11	0.400	0.412	0.386	0.412	0.412	61,388
2023-09-08	0.428	0.428	0.406	0.416	0.416	42,066
2023-09-07	0.428	0.434	0.410	0.428	0.428	23,877
2023-09-06	0.408	0.438	0.396	0.418	0.418	119,079
2023-09-05	0.434	0.448	0.392	0.414	0.414	210,446
2023-09-04	0.428	0.466	0.390	0.438	0.438	164,145
2023-09-01	0.450	0.450	0.402	0.426	0.426	132,280
2023-08-31	0.482	0.482	0.426	0.464	0.464	68,215
2023-08-30	0.440	0.474	0.414	0.452	0.452	179,214
2023-08-29	0.470	0.486	0.402	0.460	0.460	262,437
2023-08-28	0.510	0.545	0.470	0.486	0.486	324,042
2023-08-25	0.440	0.510	0.404	0.490	0.490	488,903
2023-08-24	0.460	0.505	0.400	0.440	0.440	534,553
2023-08-23	0.530	0.590	0.470	0.470	0.470	983,252
2023-08-22	0.354	0.505	0.332	0.505	0.505	1,074,977
2023-08-21	0.342	0.370	0.324	0.350	0.350	123,519

← NewerPage 13 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.