Impera Capital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.900	1.900	1.750	1.800	1.800	6,042
2026-04-27	1.900	1.900	1.800	1.900	1.900	9,024
2026-04-24	2.000	2.000	1.820	1.900	1.900	12,464
2026-04-23	1.770	1.980	1.770	1.980	1.980	29,437
2026-04-22	1.800	1.800	1.700	1.800	1.800	11,117
2026-04-21	1.790	1.790	1.720	1.780	1.780	13,655
2026-04-20	1.780	1.780	1.700	1.740	1.740	3,259
2026-04-17	1.800	1.800	1.700	1.780	1.780	7,916
2026-04-16	1.860	1.860	1.740	1.790	1.790	13,911
2026-04-15	1.500	1.950	1.500	1.860	1.860	121,595
2026-04-14	1.600	1.600	1.600	1.600	1.600	11
2026-04-13	1.460	1.650	1.460	1.560	1.560	21,450
2026-04-10	1.450	1.500	1.440	1.500	1.500	5,639
2026-04-09	1.450	1.500	1.450	1.500	1.500	32
2026-04-08	1.450	1.500	1.450	1.500	1.500	427
2026-04-07	1.500	1.500	1.450	1.500	1.500	196
2026-04-02	1.500	1.500	1.500	1.500	1.500	2,000
2026-04-01	1.430	1.500	1.430	1.500	1.500	433
2026-03-31	1.500	1.500	1.500	1.500	1.500	1,667
2026-03-30	1.560	1.560	1.430	1.500	1.500	5,163
2026-03-27	1.410	1.560	1.410	1.560	1.560	49,243
2026-03-26	1.410	1.500	1.410	1.500	1.500	1,624
2026-03-25	1.480	1.490	1.400	1.490	1.490	150
2026-03-24	1.480	1.490	1.400	1.490	1.490	39,611
2026-03-23	1.490	1.490	1.400	1.490	1.490	101
2026-03-20	1.440	1.580	1.410	1.500	1.500	39,163
2026-03-19	1.420	1.480	1.400	1.440	1.440	9,841
2026-03-18	1.500	1.500	1.410	1.440	1.440	1,969
2026-03-17	1.570	1.570	1.460	1.490	1.490	81,015
2026-03-16	1.400	1.680	1.400	1.600	1.600	138,698
2026-03-13	1.380	1.400	1.360	1.360	1.360	33,720
2026-03-12	1.390	1.390	1.330	1.380	1.380	12,012
2026-03-11	1.370	1.370	1.370	1.370	1.370	14
2026-03-10	1.250	1.370	1.250	1.370	1.370	23,407
2026-03-09	1.310	1.360	1.250	1.260	1.260	16,558
2026-03-06	1.320	1.320	1.320	1.320	1.320	8,406
2026-03-05	1.310	1.310	1.310	1.310	1.310	203
2026-03-04	1.310	1.310	1.310	1.310	1.310	6
2026-03-03	1.370	1.370	1.310	1.310	1.310	2,303
2026-03-02	1.300	1.360	1.300	1.360	1.360	12,522
2026-02-27	1.310	1.360	1.300	1.300	1.300	13,023
2026-02-26	1.260	1.260	1.260	1.260	1.260	4,671
2026-02-25	1.260	1.260	1.260	1.260	1.260	7
2026-02-24	1.260	1.260	1.260	1.260	1.260	7
2026-02-23	1.300	1.300	1.260	1.260	1.260	165
2026-02-20	1.300	1.300	1.300	1.300	1.300	7,017
2026-02-19	1.300	1.330	1.300	1.330	1.330	3,335
2026-02-18	1.330	1.330	1.300	1.300	1.300	13,002
2026-02-17	1.300	1.370	1.300	1.370	1.370	10,449
2026-02-16	1.300	1.300	1.300	1.300	1.300	1
2026-02-13	1.320	1.360	1.300	1.300	1.300	14,286
2026-02-12	1.320	1.320	1.320	1.320	1.320	3
2026-02-11	1.320	1.320	1.320	1.320	1.320	7
2026-02-10	1.320	1.320	1.320	1.320	1.320	2
2026-02-09	1.310	1.360	1.300	1.310	1.310	13,420
2026-02-06	1.320	1.320	1.300	1.300	1.300	5,886
2026-02-05	1.310	1.320	1.310	1.310	1.310	3,230
2026-02-04	1.310	1.310	1.310	1.310	1.310	2
2026-02-03	1.310	1.310	1.310	1.310	1.310	2
2026-02-02	1.350	1.370	1.300	1.310	1.310	15,075

← NewerPage 3 of 21 · 1,252 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.