Impera Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	1.540	1.620	1.540	1.540	1.540	219
2023-09-01	1.540	1.540	1.540	1.540	1.540	21
2023-08-31	1.530	1.530	1.530	1.530	1.530	3
2023-08-30	1.530	1.620	1.530	1.620	1.620	1,102
2023-08-29	1.520	1.620	1.520	1.620	1.620	4
2023-08-28	1.590	1.590	1.590	1.590	1.590	1,200
2023-08-25	1.520	1.520	1.520	1.520	1.520	1
2023-08-24	1.520	1.520	1.520	1.520	1.520	2
2023-08-23	1.500	1.600	1.500	1.520	1.520	5,402
2023-08-22	1.550	1.600	1.500	1.500	1.500	6,510
2023-08-21	1.400	1.550	1.370	1.550	1.550	12,591
2023-08-18	1.410	1.500	1.300	1.500	1.500	34,479
2023-08-17	1.540	1.540	1.390	1.400	1.400	21,018
2023-08-16	1.540	1.540	1.540	1.540	1.540	2,402
2023-08-14	1.590	1.590	1.540	1.540	1.540	3,222
2023-08-11	1.540	1.560	1.540	1.540	1.540	2,307
2023-08-10	1.590	1.590	1.550	1.560	1.560	966
2023-08-09	1.660	1.660	1.500	1.590	1.590	29,630
2023-08-08	1.700	1.700	1.700	1.700	1.700	9,671
2023-08-07	1.640	1.700	1.600	1.700	1.700	9,671
2023-08-04	1.640	1.720	1.630	1.720	1.720	1,850
2023-08-03	1.640	1.700	1.640	1.700	1.700	3
2023-08-02	1.730	1.800	1.560	1.720	1.720	47,512
2023-08-01	1.730	1.730	1.730	1.730	1.730	2
2023-07-31	1.730	1.800	1.730	1.800	1.800	1,714
2023-07-28	1.730	1.790	1.730	1.790	1.790	15
2023-07-27	1.730	1.790	1.730	1.790	1.790	6
2023-07-26	1.720	1.800	1.720	1.800	1.800	12
2023-07-25	1.720	1.800	1.720	1.800	1.800	3,716
2023-07-24	1.770	1.800	1.770	1.800	1.800	3,630
2023-07-21	1.700	1.780	1.700	1.780	1.780	5,802
2023-07-20	1.620	1.700	1.620	1.700	1.700	10,174
2023-07-19	1.690	1.690	1.620	1.690	1.690	13
2023-07-18	1.620	1.680	1.620	1.620	1.620	1,287
2023-07-17	1.610	1.680	1.610	1.680	1.680	6
2023-07-14	1.680	1.680	1.680	1.680	1.680	98
2023-07-13	1.610	1.680	1.610	1.680	1.680	98
2023-07-12	1.610	1.680	1.610	1.680	1.680	9
2023-07-11	1.600	1.690	1.600	1.690	1.690	2,001
2023-07-10	1.600	1.690	1.600	1.690	1.690	2,594
2023-07-07	1.600	1.620	1.600	1.600	1.600	11,040
2023-07-06	1.610	1.610	1.610	1.610	1.610	1
2023-07-05	1.610	1.610	1.610	1.610	1.610	2
2023-07-04	1.580	1.700	1.580	1.610	1.610	33,706
2023-07-03	1.640	1.650	1.580	1.580	1.580	1,550
2023-06-30	1.640	1.640	1.580	1.580	1.580	160
2023-06-29	1.580	1.640	1.580	1.640	1.640	552
2023-06-28	1.640	1.640	1.640	1.640	1.640	20
2023-06-27	1.630	1.640	1.580	1.640	1.640	4,676
2023-06-26	1.560	1.620	1.560	1.620	1.620	3,282
2023-06-23	1.560	1.560	1.560	1.560	1.560	8
2023-06-22	1.560	1.560	1.560	1.560	1.560	1
2023-06-21	1.560	1.560	1.560	1.560	1.560	1
2023-06-20	1.640	1.640	1.560	1.560	1.560	110
2023-06-19	1.570	1.570	1.570	1.570	1.570	1,418
2023-06-16	1.570	1.570	1.570	1.570	1.570	48
2023-06-15	1.570	1.570	1.570	1.570	1.570	102
2023-06-14	1.570	1.570	1.570	1.570	1.570	102
2023-06-13	1.670	1.670	1.670	1.670	1.670	223
2023-06-12	1.600	1.670	1.600	1.670	1.670	223

← NewerPage 14 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.