Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1.680 | 1.750 | 1.660 | 1.750 | 1.750 | 1,132 |
| 2022-09-16 | 1.660 | 1.720 | 1.660 | 1.680 | 1.680 | 4,503 |
| 2022-09-15 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 5,001 |
| 2022-09-14 | 1.710 | 1.790 | 1.710 | 1.790 | 1.790 | 408 |
| 2022-09-13 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 5 |
| 2022-09-12 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 4,975 |
| 2022-09-09 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,190 |
| 2022-09-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 470 |
| 2022-09-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2 |
| 2022-09-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 250 |
| 2022-09-05 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 151 |
| 2022-09-02 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 15 |
| 2022-09-01 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 603 |
| 2022-08-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3 |
| 2022-08-30 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 97 |
| 2022-08-29 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 3,190 |
| 2022-08-26 | 1.750 | 1.830 | 1.740 | 1.740 | 1.740 | 1,572 |
| 2022-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4 |
| 2022-08-24 | 1.750 | 1.830 | 1.750 | 1.800 | 1.800 | 37 |
| 2022-08-23 | 1.750 | 1.830 | 1.750 | 1.830 | 1.830 | 294 |
| 2022-08-22 | 1.750 | 1.830 | 1.750 | 1.750 | 1.750 | 1,036 |
| 2022-08-19 | 1.790 | 1.840 | 1.750 | 1.840 | 1.840 | 1,011 |
| 2022-08-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 333 |
| 2022-08-17 | 1.820 | 1.840 | 1.810 | 1.810 | 1.810 | 7,313 |
| 2022-08-16 | 1.830 | 1.920 | 1.820 | 1.910 | 1.910 | 10,969 |
| 2022-08-12 | 1.900 | 1.920 | 1.880 | 1.920 | 1.920 | 4,625 |
| 2022-08-11 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 121 |
| 2022-08-10 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 831 |
| 2022-08-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 114 |
| 2022-08-08 | 1.910 | 1.980 | 1.910 | 1.970 | 1.970 | 3,995 |
| 2022-08-05 | 1.940 | 1.940 | 1.840 | 1.930 | 1.930 | 2,106 |
| 2022-08-04 | 1.820 | 1.940 | 1.820 | 1.940 | 1.940 | 2,006 |
| 2022-08-03 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 1,814 |
| 2022-08-02 | 1.820 | 1.900 | 1.820 | 1.830 | 1.830 | 1,010 |
| 2022-08-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 664 |
| 2022-07-29 | 1.830 | 1.980 | 1.830 | 1.860 | 1.860 | 23,453 |
| 2022-07-28 | 1.760 | 1.850 | 1.750 | 1.850 | 1.850 | 1,034 |
| 2022-07-27 | 1.750 | 1.830 | 1.750 | 1.830 | 1.830 | 101 |
| 2022-07-26 | 1.750 | 1.870 | 1.750 | 1.850 | 1.850 | 9,237 |
| 2022-07-25 | 1.780 | 1.850 | 1.710 | 1.850 | 1.850 | 28,655 |
| 2022-07-22 | 1.610 | 1.910 | 1.610 | 1.890 | 1.890 | 13,372 |
| 2022-07-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,211 |
| 2022-07-20 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 2,028 |
| 2022-07-19 | 1.630 | 1.700 | 1.610 | 1.700 | 1.700 | 5,944 |
| 2022-07-18 | 1.620 | 1.700 | 1.610 | 1.700 | 1.700 | 6,876 |
| 2022-07-15 | 1.610 | 1.685 | 1.610 | 1.685 | 1.685 | 303 |
| 2022-07-14 | 1.610 | 1.685 | 1.610 | 1.620 | 1.620 | 83 |
| 2022-07-13 | 1.695 | 1.695 | 1.620 | 1.685 | 1.685 | 4,714 |
| 2022-07-12 | 1.620 | 1.700 | 1.620 | 1.695 | 1.695 | 397 |
| 2022-07-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,500 |
| 2022-07-08 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 8,314 |
| 2022-07-07 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 707 |
| 2022-07-06 | 1.760 | 1.760 | 1.655 | 1.750 | 1.750 | 7,382 |
| 2022-07-05 | 1.760 | 1.845 | 1.760 | 1.845 | 1.845 | 11 |
| 2022-07-04 | 1.760 | 1.845 | 1.760 | 1.845 | 1.845 | 163 |
| 2022-07-01 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 391 |
| 2022-06-30 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 8 |
| 2022-06-29 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 1,870 |
| 2022-06-28 | 1.650 | 1.800 | 1.650 | 1.790 | 1.790 | 10,720 |
| 2022-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,638 |
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.