Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 18,732 |
| 2025-10-28 | 1.430 | 1.480 | 1.430 | 1.430 | 1.430 | 3,112 |
| 2025-10-27 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 1,014 |
| 2025-10-24 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 3,610 |
| 2025-10-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 6,044 |
| 2025-10-22 | 1.450 | 1.500 | 1.430 | 1.430 | 1.430 | 9,056 |
| 2025-10-21 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 6,952 |
| 2025-10-20 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 105 |
| 2025-10-17 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 2,142 |
| 2025-10-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 5,498 |
| 2025-10-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,921 |
| 2025-10-14 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 4,248 |
| 2025-10-13 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 12 |
| 2025-10-10 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 10,673 |
| 2025-10-09 | 1.420 | 1.490 | 1.420 | 1.490 | 1.490 | 58 |
| 2025-10-08 | 1.500 | 1.500 | 1.420 | 1.490 | 1.490 | 11,517 |
| 2025-10-07 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 86 |
| 2025-10-06 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 729 |
| 2025-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,111 |
| 2025-10-02 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 11,502 |
| 2025-10-01 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 17,256 |
| 2025-09-30 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 7,629 |
| 2025-09-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 28,161 |
| 2025-09-26 | 1.590 | 1.660 | 1.520 | 1.600 | 1.600 | 28,161 |
| 2025-09-25 | 1.520 | 1.550 | 1.490 | 1.550 | 1.550 | 54,289 |
| 2025-09-24 | 1.520 | 1.590 | 1.450 | 1.590 | 1.590 | 36,100 |
| 2025-09-23 | 1.580 | 1.580 | 1.430 | 1.500 | 1.500 | 91,412 |
| 2025-09-22 | 1.480 | 1.580 | 1.420 | 1.580 | 1.580 | 100,506 |
| 2025-09-19 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 23,852 |
| 2025-09-18 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 12,237 |
| 2025-09-17 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 57,501 |
| 2025-09-16 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 53,111 |
| 2025-09-15 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 35,220 |
| 2025-09-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 24 |
| 2025-09-11 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 10,001 |
| 2025-09-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2025-09-09 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 3 |
| 2025-09-08 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 3,411 |
| 2025-09-05 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 2,705 |
| 2025-09-04 | 1.360 | 1.450 | 1.350 | 1.350 | 1.350 | 51,169 |
| 2025-09-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 10,177 |
| 2025-09-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 7,304 |
| 2025-09-01 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 7,304 |
| 2025-08-29 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 12,496 |
| 2025-08-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,001 |
| 2025-08-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2025-08-26 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 884 |
| 2025-08-25 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 13,618 |
| 2025-08-22 | 1.310 | 1.400 | 1.310 | 1.350 | 1.350 | 39,225 |
| 2025-08-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 296 |
| 2025-08-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,646 |
| 2025-08-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,161 |
| 2025-08-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 14 |
| 2025-08-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 11,000 |
| 2025-08-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,301 |
| 2025-08-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 16,001 |
| 2025-08-11 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 1,544 |
| 2025-08-08 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 5,124 |
| 2025-08-07 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 25,073 |
| 2025-08-06 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,506 |
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.