Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1.825 | 1.895 | 1.810 | 1.895 | 1.895 | 4,176 |
| 2023-03-09 | 1.800 | 1.850 | 1.770 | 1.800 | 1.800 | 10,009 |
| 2023-03-08 | 1.800 | 1.860 | 1.800 | 1.800 | 1.800 | 10,395 |
| 2023-03-07 | 1.790 | 1.890 | 1.740 | 1.870 | 1.870 | 20,953 |
| 2023-03-06 | 1.785 | 1.790 | 1.780 | 1.790 | 1.790 | 6,100 |
| 2023-03-03 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 3,780 |
| 2023-03-02 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 1,653 |
| 2023-03-01 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 4,367 |
| 2023-02-28 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 11,000 |
| 2023-02-27 | 1.700 | 1.770 | 1.700 | 1.705 | 1.705 | 6,016 |
| 2023-02-24 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 1,411 |
| 2023-02-23 | 1.780 | 1.780 | 1.605 | 1.720 | 1.720 | 16,553 |
| 2023-02-22 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 5,005 |
| 2023-02-21 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 9,819 |
| 2023-02-20 | 1.780 | 1.780 | 1.700 | 1.770 | 1.770 | 21,481 |
| 2023-02-17 | 1.710 | 1.790 | 1.710 | 1.790 | 1.790 | 185 |
| 2023-02-16 | 1.795 | 1.795 | 1.705 | 1.710 | 1.710 | 4,261 |
| 2023-02-15 | 1.830 | 1.940 | 1.680 | 1.785 | 1.785 | 276,164 |
| 2023-02-14 | 1.690 | 2.040 | 1.620 | 1.900 | 1.900 | 216,005 |
| 2023-02-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 620 |
| 2023-02-10 | 1.655 | 1.745 | 1.610 | 1.695 | 1.695 | 31,588 |
| 2023-02-09 | 1.655 | 1.690 | 1.655 | 1.690 | 1.690 | 1,259 |
| 2023-02-08 | 1.715 | 1.715 | 1.655 | 1.695 | 1.695 | 13,667 |
| 2023-02-07 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 14,346 |
| 2023-02-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10 |
| 2023-02-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 309 |
| 2023-02-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 53 |
| 2023-02-01 | 1.580 | 1.580 | 1.555 | 1.555 | 1.555 | 27 |
| 2023-01-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 6 |
| 2023-01-30 | 1.555 | 1.615 | 1.555 | 1.615 | 1.615 | 1,434 |
| 2023-01-27 | 1.615 | 1.615 | 1.600 | 1.615 | 1.615 | 1,350 |
| 2023-01-26 | 1.555 | 1.620 | 1.555 | 1.560 | 1.560 | 1,777 |
| 2023-01-25 | 1.555 | 1.560 | 1.555 | 1.560 | 1.560 | 111 |
| 2023-01-24 | 1.625 | 1.625 | 1.555 | 1.625 | 1.625 | 134 |
| 2023-01-23 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 1,582 |
| 2023-01-20 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 338 |
| 2023-01-19 | 1.565 | 1.625 | 1.560 | 1.625 | 1.625 | 338 |
| 2023-01-18 | 1.625 | 1.625 | 1.565 | 1.565 | 1.565 | 387 |
| 2023-01-17 | 1.570 | 1.630 | 1.560 | 1.600 | 1.600 | 1,476 |
| 2023-01-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 651 |
| 2023-01-13 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 806 |
| 2023-01-12 | 1.555 | 1.620 | 1.550 | 1.560 | 1.560 | 4,223 |
| 2023-01-11 | 1.560 | 1.620 | 1.555 | 1.620 | 1.620 | 2,008 |
| 2023-01-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 24,047 |
| 2023-01-09 | 1.450 | 1.640 | 1.450 | 1.620 | 1.620 | 24,047 |
| 2023-01-05 | 1.420 | 1.490 | 1.420 | 1.490 | 1.490 | 1,301 |
| 2023-01-04 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 19,843 |
| 2023-01-03 | 1.475 | 1.480 | 1.405 | 1.430 | 1.430 | 364 |
| 2023-01-02 | 1.500 | 1.500 | 1.405 | 1.405 | 1.405 | 733 |
| 2022-12-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 6 |
| 2022-12-29 | 1.420 | 1.470 | 1.415 | 1.470 | 1.470 | 2,809 |
| 2022-12-28 | 1.495 | 1.495 | 1.410 | 1.420 | 1.420 | 8,781 |
| 2022-12-27 | 1.425 | 1.495 | 1.425 | 1.425 | 1.425 | 700 |
| 2022-12-23 | 1.420 | 1.495 | 1.420 | 1.495 | 1.495 | 1,502 |
| 2022-12-22 | 1.430 | 1.500 | 1.420 | 1.495 | 1.495 | 755 |
| 2022-12-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 129 |
| 2022-12-20 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 837 |
| 2022-12-19 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 5,025 |
| 2022-12-16 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 8,007 |
| 2022-12-15 | 1.495 | 1.495 | 1.410 | 1.410 | 1.410 | 34 |
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.