Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.500 | 1.700 | 1.500 | 1.700 | 1.700 | 11,589 |
| 2026-10-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2026-10-14 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 6,163 |
| 2026-10-13 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 2,406 |
| 2026-10-12 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 918 |
| 2026-10-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 6 |
| 2026-10-07 | 1.500 | 1.500 | 1.410 | 1.420 | 1.420 | 7 |
| 2026-10-06 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 433 |
| 2026-10-05 | 1.500 | 1.500 | 1.400 | 1.460 | 1.460 | 2,704 |
| 2026-10-02 | 1.450 | 1.500 | 1.410 | 1.500 | 1.500 | 2,603 |
| 2026-10-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2 |
| 2026-09-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-09-29 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 147 |
| 2026-09-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 13 |
| 2026-09-25 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 35 |
| 2026-09-24 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 5,943 |
| 2026-09-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3 |
| 2026-09-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 71 |
| 2026-09-21 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 1,152 |
| 2026-09-18 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 680 |
| 2026-09-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,500 |
| 2026-09-16 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2,005 |
| 2026-09-15 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 7 |
| 2026-09-14 | 1.400 | 1.480 | 1.400 | 1.420 | 1.420 | 19,613 |
| 2026-09-11 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 1,195 |
| 2026-09-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 6 |
| 2026-09-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,697 |
| 2026-09-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2 |
| 2026-09-07 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 5,402 |
| 2026-09-04 | 1.500 | 1.500 | 1.400 | 1.410 | 1.410 | 9,784 |
| 2026-09-03 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,044 |
| 2026-09-02 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 343 |
| 2026-09-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2 |
| 2026-08-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2 |
| 2026-08-28 | 1.600 | 1.600 | 1.440 | 1.570 | 1.570 | 8,310 |
| 2026-08-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2026-08-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 14,106 |
| 2026-08-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2026-08-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 14 |
| 2026-08-21 | 1.610 | 1.610 | 1.500 | 1.600 | 1.600 | 17,399 |
| 2026-08-20 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 1,989 |
| 2026-08-19 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 20,594 |
| 2026-08-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2026-08-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 6 |
| 2026-08-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 51 |
| 2026-08-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 343 |
| 2026-08-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,001 |
| 2026-08-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5 |
| 2026-08-10 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 10,273 |
| 2026-08-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2026-08-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 46 |
| 2026-08-05 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 38,045 |
| 2026-08-04 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 25,065 |
| 2026-08-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-30 | 1.620 | 1.700 | 1.600 | 1.600 | 1.600 | 24,898 |
| 2026-07-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2026-07-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 7 |
| 2026-07-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3 |
| 2026-07-24 | 1.630 | 1.700 | 1.630 | 1.630 | 1.630 | 262 |
Page 1 of 21 · 1,250 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.