Impera Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	2.100	2.200	2.100	2.200	2.200	102
2021-12-29	2.100	2.200	2.100	2.150	2.150	2,093
2021-12-28	2.100	2.200	2.080	2.110	2.110	149,068
2021-12-27	2.200	2.200	2.050	2.090	2.090	35,460
2021-12-23	2.210	2.260	2.200	2.260	2.260	5,554
2021-12-22	2.250	2.280	2.210	2.210	2.210	902
2021-12-21	2.210	2.290	2.210	2.230	2.230	37,657
2021-12-20	2.210	2.300	2.210	2.260	2.260	2,541
2021-12-17	2.230	2.290	2.210	2.210	2.210	2,537
2021-12-16	2.280	2.390	2.220	2.300	2.300	20,468
2021-12-15	2.360	2.360	2.260	2.280	2.280	9,533
2021-12-14	2.310	2.360	2.260	2.360	2.360	35,267
2021-12-13	2.360	2.360	2.300	2.320	2.320	11,149
2021-12-10	2.360	2.360	2.260	2.360	2.360	2,206
2021-12-09	2.280	2.280	2.260	2.260	2.260	9,850
2021-12-08	2.280	2.380	2.280	2.380	2.380	3,248
2021-12-07	2.450	2.450	2.380	2.380	2.380	4,412
2021-12-06	2.390	2.460	2.380	2.450	2.450	6,283
2021-12-03	2.340	2.390	2.250	2.310	2.310	3,845
2021-12-02	2.250	2.340	2.220	2.300	2.300	2,928
2021-12-01	2.350	2.460	2.340	2.340	2.340	12,107
2021-11-30	2.300	2.300	2.210	2.260	2.260	16,869
2021-11-29	2.370	2.370	2.200	2.210	2.210	14,187
2021-11-26	2.360	2.440	2.350	2.440	2.440	1,016
2021-11-25	2.410	2.440	2.350	2.360	2.360	1,788
2021-11-24	2.450	2.450	2.340	2.400	2.400	4,611
2021-11-23	2.460	2.480	2.320	2.380	2.380	11,794
2021-11-22	2.520	2.520	2.290	2.420	2.420	23,322
2021-11-19	2.520	2.530	2.520	2.530	2.530	456
2021-11-18	2.660	2.660	2.540	2.640	2.640	4,621
2021-11-17	2.660	2.780	2.640	2.740	2.740	15,900
2021-11-16	2.830	2.850	2.720	2.740	2.740	13,701
2021-11-15	2.830	2.870	2.740	2.840	2.840	19,892
2021-11-12	2.780	2.830	2.760	2.830	2.830	10,211
2021-11-10	2.700	2.780	2.650	2.780	2.780	11,340
2021-11-09	2.700	2.720	2.430	2.600	2.600	64,012
2021-11-08	3.010	3.010	2.700	2.700	2.700	57,584
2021-11-05	3.000	3.140	3.000	3.140	3.140	4,827
2021-11-04	3.020	3.120	3.000	3.120	3.120	2,117
2021-11-03	3.010	3.020	2.880	2.900	2.900	9,201
2021-11-02	2.940	3.020	2.820	3.010	3.010	2,252
2021-10-29	2.770	2.940	2.770	2.940	2.940	6,439
2021-10-28	2.910	2.990	2.720	2.840	2.840	16,636
2021-10-27	2.980	3.000	2.910	3.000	3.000	10,724
2021-10-26	2.920	3.130	2.910	3.120	3.120	30,284
2021-10-25	2.910	3.000	2.910	2.920	2.920	3,005
2021-10-22	2.920	3.000	2.920	3.000	3.000	22,000
2021-10-21	2.910	2.980	2.910	2.980	2.980	12
2021-10-20	3.000	3.160	2.810	3.000	3.000	20,908
2021-10-19	2.960	3.050	2.850	3.050	3.050	8,365

← NewerPage 21 of 21 · 1,250 trading days

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.