Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 1,840 |
| 2022-06-23 | 1.570 | 1.640 | 1.570 | 1.640 | 1.640 | 3,002 |
| 2022-06-22 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 174 |
| 2022-06-21 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 174 |
| 2022-06-20 | 1.555 | 1.650 | 1.555 | 1.650 | 1.650 | 2,458 |
| 2022-06-17 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 7,502 |
| 2022-06-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3 |
| 2022-06-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,988 |
| 2022-06-13 | 1.800 | 1.800 | 1.600 | 1.600 | 1.600 | 6,903 |
| 2022-06-10 | 1.850 | 1.850 | 1.700 | 1.800 | 1.800 | 6,860 |
| 2022-06-09 | 1.755 | 1.850 | 1.755 | 1.850 | 1.850 | 1,067 |
| 2022-06-08 | 1.850 | 1.850 | 1.750 | 1.850 | 1.850 | 5,549 |
| 2022-06-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 440 |
| 2022-06-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3 |
| 2022-06-03 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 3 |
| 2022-06-02 | 1.800 | 1.950 | 1.800 | 1.950 | 1.950 | 23 |
| 2022-06-01 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 689 |
| 2022-05-31 | 1.860 | 1.900 | 1.800 | 1.800 | 1.800 | 3,589 |
| 2022-05-30 | 1.860 | 1.860 | 1.760 | 1.860 | 1.860 | 887 |
| 2022-05-27 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 1,876 |
| 2022-05-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 4 |
| 2022-05-25 | 1.760 | 1.765 | 1.760 | 1.760 | 1.760 | 8,570 |
| 2022-05-24 | 1.780 | 1.780 | 1.660 | 1.760 | 1.760 | 19,246 |
| 2022-05-23 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 679 |
| 2022-05-20 | 1.920 | 1.920 | 1.780 | 1.850 | 1.850 | 5,739 |
| 2022-05-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 22 |
| 2022-05-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1 |
| 2022-05-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-05-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,903 |
| 2022-05-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,522 |
| 2022-05-12 | 1.920 | 1.920 | 1.840 | 1.860 | 1.860 | 4,929 |
| 2022-05-11 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 3,606 |
| 2022-05-10 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 501 |
| 2022-05-09 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 50 |
| 2022-05-06 | 1.920 | 1.990 | 1.920 | 1.930 | 1.930 | 1,936 |
| 2022-05-05 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 1,223 |
| 2022-05-04 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 5,004 |
| 2022-05-02 | 1.925 | 1.980 | 1.920 | 1.920 | 1.920 | 4,082 |
| 2022-04-29 | 1.980 | 2.000 | 1.930 | 1.930 | 1.930 | 4,854 |
| 2022-04-28 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 3,900 |
| 2022-04-27 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 5,786 |
| 2022-04-26 | 1.950 | 2.100 | 1.920 | 2.100 | 2.100 | 11,314 |
| 2022-04-25 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 14,003 |
| 2022-04-22 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 4,871 |
| 2022-04-21 | 2.130 | 2.130 | 2.020 | 2.100 | 2.100 | 4,632 |
| 2022-04-20 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 436 |
| 2022-04-19 | 2.320 | 2.320 | 2.140 | 2.140 | 2.140 | 17,264 |
| 2022-04-14 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 0 |
| 2022-04-13 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 3,000 |
| 2022-04-12 | 2.400 | 2.400 | 2.320 | 2.320 | 2.320 | 793 |
| 2022-04-11 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 6,058 |
| 2022-04-08 | 2.220 | 2.450 | 2.220 | 2.450 | 2.450 | 15,150 |
| 2022-04-07 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 14 |
| 2022-04-06 | 2.360 | 2.360 | 2.200 | 2.210 | 2.210 | 17,316 |
| 2022-04-05 | 2.310 | 2.380 | 2.310 | 2.380 | 2.380 | 7 |
| 2022-04-04 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 1,199 |
| 2022-04-01 | 2.410 | 2.410 | 2.360 | 2.380 | 2.380 | 7,865 |
| 2022-03-31 | 2.420 | 2.500 | 2.420 | 2.500 | 2.500 | 12 |
| 2022-03-30 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 6,802 |
| 2022-03-29 | 2.570 | 2.800 | 2.460 | 2.600 | 2.600 | 44,203 |
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.