Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 502 |
| 2025-08-04 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 3,083 |
| 2025-08-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5,621 |
| 2025-07-31 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 9,033 |
| 2025-07-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5,959 |
| 2025-07-29 | 1.300 | 1.370 | 1.300 | 1.310 | 1.310 | 20,495 |
| 2025-07-28 | 1.400 | 1.430 | 1.300 | 1.300 | 1.300 | 58,460 |
| 2025-07-25 | 1.300 | 1.570 | 1.300 | 1.400 | 1.400 | 297,830 |
| 2025-07-24 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 7,474 |
| 2025-07-23 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 45,926 |
| 2025-07-22 | 1.220 | 1.340 | 1.220 | 1.300 | 1.300 | 42,157 |
| 2025-07-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 17 |
| 2025-07-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10,035 |
| 2025-07-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 881 |
| 2025-07-16 | 1.210 | 1.280 | 1.210 | 1.280 | 1.280 | 1,112 |
| 2025-07-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2025-07-14 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 22 |
| 2025-07-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4 |
| 2025-07-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 82 |
| 2025-07-09 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 82 |
| 2025-07-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,004 |
| 2025-07-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3,001 |
| 2025-07-04 | 1.230 | 1.300 | 1.230 | 1.230 | 1.230 | 22,611 |
| 2025-07-03 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 42,887 |
| 2025-07-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,001 |
| 2025-07-01 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 4,138 |
| 2025-06-30 | 1.230 | 1.230 | 1.150 | 1.230 | 1.230 | 889 |
| 2025-06-27 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 2,518 |
| 2025-06-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2025-06-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2025-06-24 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 8,001 |
| 2025-06-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 9 |
| 2025-06-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 440 |
| 2025-06-18 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 440 |
| 2025-06-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,400 |
| 2025-06-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 901 |
| 2025-06-13 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 12,288 |
| 2025-06-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4 |
| 2025-06-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 31 |
| 2025-06-10 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 1,637 |
| 2025-06-09 | 1.270 | 1.280 | 1.210 | 1.210 | 1.210 | 577 |
| 2025-06-06 | 1.220 | 1.250 | 1.210 | 1.210 | 1.210 | 8,881 |
| 2025-06-05 | 1.210 | 1.290 | 1.210 | 1.220 | 1.220 | 10,311 |
| 2025-06-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 43 |
| 2025-06-03 | 1.210 | 1.290 | 1.210 | 1.210 | 1.210 | 43 |
| 2025-06-02 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 70 |
| 2025-05-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 85 |
| 2025-05-29 | 1.290 | 1.400 | 1.290 | 1.300 | 1.300 | 57,321 |
| 2025-05-28 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 5,492 |
| 2025-05-27 | 1.290 | 1.300 | 1.220 | 1.300 | 1.300 | 3,704 |
| 2025-05-26 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 5,705 |
| 2025-05-23 | 1.200 | 1.320 | 1.200 | 1.300 | 1.300 | 29,389 |
| 2025-05-22 | 1.190 | 1.290 | 1.170 | 1.290 | 1.290 | 8,540 |
| 2025-05-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,111 |
| 2025-05-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 130 |
| 2025-05-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,001 |
| 2025-05-16 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 5,869 |
| 2025-05-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 289 |
| 2025-05-14 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,017 |
| 2025-05-13 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 7 |
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.