Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3 |
| 2023-06-07 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 10,001 |
| 2023-06-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 14 |
| 2023-06-05 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 443 |
| 2023-06-02 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 112 |
| 2023-06-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4 |
| 2023-05-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3 |
| 2023-05-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2023-05-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 114 |
| 2023-05-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2023-05-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,502 |
| 2023-05-24 | 1.540 | 1.690 | 1.540 | 1.600 | 1.600 | 20,660 |
| 2023-05-23 | 1.600 | 1.640 | 1.520 | 1.600 | 1.600 | 19,907 |
| 2023-05-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5 |
| 2023-05-19 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 101 |
| 2023-05-18 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 6 |
| 2023-05-17 | 1.590 | 1.600 | 1.520 | 1.600 | 1.600 | 344 |
| 2023-05-16 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 52 |
| 2023-05-15 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 65 |
| 2023-05-12 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 1,914 |
| 2023-05-11 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 8,620 |
| 2023-05-10 | 1.560 | 1.640 | 1.560 | 1.600 | 1.600 | 105 |
| 2023-05-09 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 204 |
| 2023-05-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,323 |
| 2023-05-05 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 127 |
| 2023-05-04 | 1.640 | 1.640 | 1.550 | 1.640 | 1.640 | 3,034 |
| 2023-05-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2023-04-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2023-04-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 88 |
| 2023-04-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2023-04-25 | 1.540 | 1.640 | 1.540 | 1.640 | 1.640 | 4,881 |
| 2023-04-24 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 6,167 |
| 2023-04-21 | 1.600 | 1.600 | 1.520 | 1.590 | 1.590 | 7,409 |
| 2023-04-20 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 84 |
| 2023-04-19 | 1.600 | 1.600 | 1.525 | 1.600 | 1.600 | 1,565 |
| 2023-04-18 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 8,242 |
| 2023-04-17 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 1,027 |
| 2023-04-14 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 1,151 |
| 2023-04-13 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 2,244 |
| 2023-04-12 | 1.725 | 1.725 | 1.600 | 1.700 | 1.700 | 16,264 |
| 2023-04-11 | 1.700 | 1.790 | 1.700 | 1.790 | 1.790 | 1,421 |
| 2023-04-06 | 1.710 | 1.790 | 1.710 | 1.790 | 1.790 | 3,316 |
| 2023-04-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 40 |
| 2023-04-04 | 1.730 | 1.790 | 1.730 | 1.730 | 1.730 | 953 |
| 2023-04-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 405 |
| 2023-03-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 9 |
| 2023-03-30 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 1,613 |
| 2023-03-29 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 6,502 |
| 2023-03-28 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 7,126 |
| 2023-03-27 | 1.860 | 1.890 | 1.805 | 1.875 | 1.875 | 854 |
| 2023-03-24 | 1.770 | 1.840 | 1.760 | 1.840 | 1.840 | 106 |
| 2023-03-23 | 1.830 | 1.860 | 1.800 | 1.860 | 1.860 | 7,704 |
| 2023-03-22 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 2 |
| 2023-03-21 | 1.795 | 1.840 | 1.790 | 1.840 | 1.840 | 6,454 |
| 2023-03-20 | 1.800 | 1.840 | 1.730 | 1.800 | 1.800 | 4,507 |
| 2023-03-17 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 2,300 |
| 2023-03-16 | 1.800 | 1.860 | 1.800 | 1.800 | 1.800 | 2,537 |
| 2023-03-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 950 |
| 2023-03-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 30 |
| 2023-03-13 | 1.895 | 1.895 | 1.800 | 1.890 | 1.890 | 2,474 |
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.