Impera Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	2.400	2.570	2.400	2.570	2.570	5,469
2022-03-25	2.400	2.400	2.300	2.400	2.400	1,728
2022-03-24	2.300	2.400	2.300	2.400	2.400	7,709
2022-03-23	2.250	2.580	2.250	2.400	2.400	27,616
2022-03-22	2.580	2.640	2.250	2.350	2.350	31,137
2022-03-21	2.090	2.550	2.090	2.550	2.550	43,328
2022-03-18	2.000	2.090	2.000	2.090	2.090	1,313
2022-03-17	2.060	2.060	2.000	2.000	2.000	3,363
2022-03-16	2.100	2.100	2.010	2.060	2.060	309
2022-03-15	2.000	2.100	2.000	2.100	2.100	33
2022-03-14	2.000	2.100	2.000	2.100	2.100	3,301
2022-03-11	2.110	2.280	2.000	2.050	2.050	4,176
2022-03-10	1.930	2.120	1.930	2.120	2.120	5,501
2022-03-09	1.920	2.000	1.920	2.000	2.000	102
2022-03-08	2.000	2.000	1.920	2.000	2.000	1,262
2022-03-07	1.900	2.000	1.900	1.900	1.900	1,511
2022-03-04	2.000	2.180	1.900	2.000	2.000	15,218
2022-03-03	2.000	2.000	1.925	1.970	1.970	8,332
2022-03-02	2.000	2.200	1.920	2.200	2.200	27,935
2022-03-01	2.050	2.100	1.920	1.920	1.920	15,787
2022-02-28	1.940	2.100	1.940	2.100	2.100	8,962
2022-02-25	2.000	2.100	1.900	2.000	2.000	23,978
2022-02-24	1.980	2.100	1.900	1.900	1.900	9,001
2022-02-23	2.040	2.100	2.040	2.100	2.100	1,079
2022-02-22	2.200	2.200	1.980	2.100	2.100	11,095
2022-02-21	2.250	2.300	2.200	2.280	2.280	7,551
2022-02-18	2.250	2.250	2.250	2.250	2.250	10
2022-02-17	2.260	2.300	2.250	2.300	2.300	914
2022-02-16	2.260	2.300	2.260	2.260	2.260	502
2022-02-15	2.230	2.300	2.210	2.300	2.300	3,601
2022-02-14	2.320	2.320	2.300	2.300	2.300	7,632
2022-02-11	2.320	2.320	2.320	2.320	2.320	2
2022-02-10	2.420	2.490	2.310	2.320	2.320	4,907
2022-02-09	2.240	2.490	2.240	2.490	2.490	9,503
2022-02-08	2.240	2.300	2.240	2.240	2.240	421
2022-02-07	2.300	2.300	2.220	2.300	2.300	3,349
2022-02-04	2.310	2.490	2.210	2.400	2.400	12,787
2022-02-03	2.400	2.400	2.400	2.400	2.400	25
2022-02-02	2.310	2.400	2.310	2.400	2.400	25
2022-02-01	2.400	2.400	2.300	2.400	2.400	3,016
2022-01-31	2.400	2.490	2.400	2.490	2.490	8,399
2022-01-28	2.400	2.420	2.400	2.400	2.400	3,581
2022-01-27	2.400	2.500	2.400	2.400	2.400	6,228
2022-01-26	2.430	2.430	2.430	2.430	2.430	405
2022-01-25	2.220	2.500	2.220	2.420	2.420	3,759
2022-01-24	2.420	2.500	2.320	2.320	2.320	7,969
2022-01-21	2.520	2.520	2.400	2.400	2.400	6,218
2022-01-20	2.580	2.580	2.580	2.580	2.580	3,000
2022-01-19	2.580	2.580	2.580	2.580	2.580	99
2022-01-18	2.580	2.580	2.580	2.580	2.580	300
2022-01-17	2.700	2.700	2.600	2.700	2.700	705
2022-01-14	2.600	2.700	2.580	2.580	2.580	2,007
2022-01-13	2.600	2.690	2.600	2.690	2.690	517
2022-01-12	2.740	2.740	2.600	2.600	2.600	6,505
2022-01-11	2.680	2.680	2.680	2.680	2.680	5,822
2022-01-10	2.720	2.740	2.600	2.600	2.600	8,476
2022-01-07	2.800	2.800	2.600	2.620	2.620	16,804
2022-01-05	2.800	2.980	2.520	2.620	2.620	23,567
2022-01-04	2.440	2.940	2.440	2.800	2.800	74,092
2022-01-03	2.200	2.430	2.200	2.430	2.430	42,107

← NewerPage 20 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.