Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 1.440 | 1.500 | 1.410 | 1.495 | 1.495 | 19,550 |
| 2022-12-13 | 1.565 | 1.565 | 1.410 | 1.500 | 1.500 | 21,415 |
| 2022-12-12 | 1.600 | 1.600 | 1.565 | 1.565 | 1.565 | 123 |
| 2022-12-09 | 1.565 | 1.600 | 1.565 | 1.600 | 1.600 | 334 |
| 2022-12-08 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 7 |
| 2022-12-07 | 1.650 | 1.650 | 1.565 | 1.610 | 1.610 | 355 |
| 2022-12-06 | 1.570 | 1.645 | 1.560 | 1.645 | 1.645 | 15,208 |
| 2022-12-05 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 6,926 |
| 2022-12-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2 |
| 2022-12-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,004 |
| 2022-11-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2022-11-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4 |
| 2022-11-28 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 5,989 |
| 2022-11-25 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 3 |
| 2022-11-24 | 1.550 | 1.555 | 1.550 | 1.555 | 1.555 | 25 |
| 2022-11-23 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 175 |
| 2022-11-22 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 175 |
| 2022-11-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2022-11-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2022-11-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 688 |
| 2022-11-16 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 5,011 |
| 2022-11-15 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 10,155 |
| 2022-11-14 | 1.650 | 1.650 | 1.570 | 1.650 | 1.650 | 5,064 |
| 2022-11-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2022-11-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,665 |
| 2022-11-08 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 5,665 |
| 2022-11-07 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 2,384 |
| 2022-11-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2022-11-03 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 107 |
| 2022-11-02 | 1.650 | 1.650 | 1.600 | 1.605 | 1.605 | 107 |
| 2022-10-31 | 1.650 | 1.745 | 1.650 | 1.745 | 1.745 | 5,111 |
| 2022-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 87 |
| 2022-10-27 | 1.690 | 1.750 | 1.650 | 1.750 | 1.750 | 87 |
| 2022-10-26 | 1.600 | 1.700 | 1.600 | 1.690 | 1.690 | 10,211 |
| 2022-10-25 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 1,143 |
| 2022-10-24 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 112 |
| 2022-10-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3 |
| 2022-10-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,001 |
| 2022-10-19 | 1.525 | 1.525 | 1.520 | 1.520 | 1.520 | 2,001 |
| 2022-10-18 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 11,954 |
| 2022-10-17 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 5,176 |
| 2022-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 400 |
| 2022-10-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 328 |
| 2022-10-12 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 328 |
| 2022-10-11 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 1,155 |
| 2022-10-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 600 |
| 2022-10-07 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 952 |
| 2022-10-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 50 |
| 2022-10-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 50 |
| 2022-10-04 | 1.630 | 1.700 | 1.630 | 1.630 | 1.630 | 1,211 |
| 2022-10-03 | 1.700 | 1.700 | 1.600 | 1.610 | 1.610 | 609 |
| 2022-09-30 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 13 |
| 2022-09-29 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 82 |
| 2022-09-28 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 5,398 |
| 2022-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2022-09-26 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 6,002 |
| 2022-09-23 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 6,678 |
| 2022-09-22 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 1,897 |
| 2022-09-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10 |
| 2022-09-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 19 |
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.