Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5 |
| 2026-01-29 | 1.330 | 1.380 | 1.330 | 1.350 | 1.350 | 1,976 |
| 2026-01-28 | 1.330 | 1.360 | 1.330 | 1.330 | 1.330 | 12 |
| 2026-01-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 314 |
| 2026-01-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 531 |
| 2026-01-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 20 |
| 2026-01-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 8 |
| 2026-01-21 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 5,004 |
| 2026-01-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 14 |
| 2026-01-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9 |
| 2026-01-16 | 1.320 | 1.380 | 1.320 | 1.320 | 1.320 | 782 |
| 2026-01-15 | 1.400 | 1.400 | 1.320 | 1.390 | 1.390 | 6,853 |
| 2026-01-14 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 2,444 |
| 2026-01-13 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 1,737 |
| 2026-01-12 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 1,602 |
| 2026-01-09 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 3,386 |
| 2026-01-08 | 1.320 | 1.400 | 1.320 | 1.350 | 1.350 | 3,334 |
| 2026-01-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2 |
| 2026-01-05 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 270 |
| 2026-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 13,495 |
| 2025-12-30 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 307 |
| 2025-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,027 |
| 2025-12-23 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 52,788 |
| 2025-12-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,616 |
| 2025-12-19 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 12,748 |
| 2025-12-18 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 2,303 |
| 2025-12-17 | 1.310 | 1.350 | 1.300 | 1.300 | 1.300 | 19,389 |
| 2025-12-16 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 8,460 |
| 2025-12-15 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 11,233 |
| 2025-12-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,624 |
| 2025-12-11 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 10 |
| 2025-12-10 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 12,147 |
| 2025-12-09 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 3,113 |
| 2025-12-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,225 |
| 2025-12-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 329 |
| 2025-12-04 | 1.400 | 1.430 | 1.360 | 1.400 | 1.400 | 11,373 |
| 2025-12-03 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 6,147 |
| 2025-12-02 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 1,100 |
| 2025-12-01 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 10,772 |
| 2025-11-28 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 45 |
| 2025-11-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 12 |
| 2025-11-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 124 |
| 2025-11-25 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 146 |
| 2025-11-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 217 |
| 2025-11-21 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 14,522 |
| 2025-11-20 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 11,028 |
| 2025-11-19 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 105 |
| 2025-11-18 | 1.400 | 1.460 | 1.400 | 1.400 | 1.400 | 10,007 |
| 2025-11-17 | 1.360 | 1.460 | 1.360 | 1.400 | 1.400 | 46,239 |
| 2025-11-14 | 1.360 | 1.400 | 1.360 | 1.360 | 1.360 | 1,211 |
| 2025-11-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,943 |
| 2025-11-12 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 10,273 |
| 2025-11-10 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 1,078 |
| 2025-11-07 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 12,030 |
| 2025-11-06 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2025-11-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 6 |
| 2025-11-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4 |
| 2025-11-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 18 |
| 2025-10-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 17 |
| 2025-10-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 12 |
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.