Impera Capital S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.610	1.700	1.610	1.700	1.700	3,152
2026-07-22	1.680	1.690	1.610	1.610	1.610	1,121
2026-07-21	1.580	1.690	1.580	1.610	1.610	12,224
2026-07-20	1.510	1.510	1.510	1.510	1.510	2,049
2026-07-17	1.530	1.580	1.510	1.510	1.510	4,127
2026-07-16	1.500	1.500	1.500	1.500	1.500	1,502
2026-07-15	1.500	1.500	1.500	1.500	1.500	525
2026-07-14	1.500	1.500	1.500	1.500	1.500	3
2026-07-13	1.500	1.580	1.500	1.580	1.580	31
2026-07-10	1.500	1.500	1.500	1.500	1.500	4,260
2026-07-09	1.500	1.500	1.500	1.500	1.500	2
2026-07-08	1.500	1.500	1.500	1.500	1.500	52
2026-07-07	1.580	1.580	1.580	1.580	1.580	10
2026-07-06	1.500	1.530	1.500	1.500	1.500	8,282
2026-07-03	1.500	1.560	1.500	1.560	1.560	10,012
2026-07-02	1.610	1.610	1.490	1.600	1.600	69,209
2026-07-01	1.600	1.600	1.600	1.600	1.600	10,615
2026-06-30	1.660	1.660	1.660	1.660	1.660	13
2026-06-29	1.660	1.660	1.660	1.660	1.660	1
2026-06-26	1.660	1.660	1.660	1.660	1.660	3
2026-06-25	1.700	1.700	1.700	1.700	1.700	513
2026-06-24	1.700	1.700	1.700	1.700	1.700	513
2026-06-23	1.660	1.660	1.660	1.660	1.660	7
2026-06-22	1.700	1.700	1.700	1.700	1.700	15
2026-06-19	1.660	1.700	1.660	1.700	1.700	15
2026-06-18	1.660	1.660	1.660	1.660	1.660	5
2026-06-17	1.660	1.660	1.660	1.660	1.660	178
2026-06-16	1.700	1.700	1.660	1.660	1.660	178
2026-06-15	1.600	1.650	1.600	1.650	1.650	5
2026-06-12	1.600	1.700	1.600	1.700	1.700	456
2026-06-11	1.600	1.610	1.600	1.600	1.600	15,847
2026-06-10	1.600	1.700	1.600	1.700	1.700	1,794
2026-06-09	1.620	1.620	1.530	1.600	1.600	37,212
2026-06-08	1.620	1.620	1.620	1.620	1.620	4
2026-06-05	1.650	1.650	1.620	1.620	1.620	6,955
2026-06-03	1.650	1.650	1.650	1.650	1.650	1
2026-06-02	1.700	1.700	1.700	1.700	1.700	9
2026-06-01	1.650	1.700	1.650	1.700	1.700	9
2026-05-29	1.700	1.700	1.700	1.700	1.700	23
2026-05-28	1.690	1.700	1.650	1.700	1.700	304
2026-05-27	1.700	1.700	1.700	1.700	1.700	12
2026-05-26	1.690	1.690	1.690	1.690	1.690	2
2026-05-25	1.620	1.700	1.620	1.700	1.700	258
2026-05-22	1.700	1.700	1.700	1.700	1.700	185
2026-05-21	1.700	1.700	1.630	1.700	1.700	516
2026-05-20	1.640	1.700	1.630	1.700	1.700	21,601
2026-05-19	1.630	1.700	1.630	1.700	1.700	12,100
2026-05-18	1.770	1.800	1.700	1.700	1.700	18,130
2026-05-15	1.700	1.700	1.700	1.700	1.700	136
2026-05-14	1.770	1.770	1.700	1.700	1.700	73
2026-05-13	1.620	1.700	1.620	1.700	1.700	15,663
2026-05-12	1.750	1.750	1.600	1.700	1.700	31,699
2026-05-11	1.800	1.800	1.640	1.780	1.780	24,646
2026-05-08	1.870	1.870	1.700	1.800	1.800	26,174
2026-05-07	1.800	1.890	1.700	1.720	1.720	128,802
2026-05-06	1.820	1.890	1.780	1.870	1.870	14,953
2026-05-05	1.980	1.980	1.820	1.900	1.900	10,055
2026-05-04	1.870	2.100	1.810	1.960	1.960	23,423
2026-04-30	1.800	1.980	1.750	1.870	1.870	28,017
2026-04-29	1.800	1.800	1.750	1.800	1.800	147

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.