Impera Capital S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 151 |
| 2025-05-09 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 151 |
| 2025-05-08 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 4,531 |
| 2025-05-07 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 1,845 |
| 2025-05-06 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 600 |
| 2025-05-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,004 |
| 2025-05-02 | 1.150 | 1.200 | 1.120 | 1.120 | 1.120 | 1,600 |
| 2025-04-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 542 |
| 2025-04-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 12 |
| 2025-04-28 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 852 |
| 2025-04-25 | 1.210 | 1.280 | 1.200 | 1.250 | 1.250 | 2,014 |
| 2025-04-24 | 1.210 | 1.290 | 1.200 | 1.290 | 1.290 | 9,502 |
| 2025-04-23 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 2,570 |
| 2025-04-22 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 4,250 |
| 2025-04-17 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 36 |
| 2025-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 228 |
| 2025-04-15 | 1.200 | 1.200 | 1.090 | 1.180 | 1.180 | 23,043 |
| 2025-04-14 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 17,950 |
| 2025-04-11 | 1.100 | 1.170 | 1.050 | 1.060 | 1.060 | 14,285 |
| 2025-04-10 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 38,356 |
| 2025-04-09 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 15,545 |
| 2025-04-08 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 1,159 |
| 2025-04-07 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 20,968 |
| 2025-04-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 11 |
| 2025-04-03 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 6,892 |
| 2025-04-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 649 |
| 2025-04-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2025-03-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2025-03-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 368 |
| 2025-03-27 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 1,472 |
| 2025-03-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3 |
| 2025-03-25 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 8 |
| 2025-03-24 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 105 |
| 2025-03-21 | 1.300 | 1.360 | 1.300 | 1.310 | 1.310 | 337 |
| 2025-03-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,307 |
| 2025-03-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 112 |
| 2025-03-18 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 1,283 |
| 2025-03-17 | 1.460 | 1.500 | 1.330 | 1.330 | 1.330 | 28,316 |
| 2025-03-14 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 436 |
| 2025-03-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4 |
| 2025-03-12 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 4,301 |
| 2025-03-11 | 1.290 | 1.390 | 1.290 | 1.390 | 1.390 | 7,211 |
| 2025-03-10 | 1.290 | 1.290 | 1.220 | 1.270 | 1.270 | 5,355 |
| 2025-03-07 | 1.350 | 1.350 | 1.260 | 1.340 | 1.340 | 15,527 |
| 2025-03-06 | 1.380 | 1.410 | 1.350 | 1.380 | 1.380 | 13,934 |
| 2025-03-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,206 |
| 2025-03-04 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 7,251 |
| 2025-03-03 | 1.410 | 1.500 | 1.400 | 1.430 | 1.430 | 16,757 |
| 2025-02-28 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 938 |
| 2025-02-27 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 14,086 |
| 2025-02-26 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 636 |
| 2025-02-25 | 1.500 | 1.540 | 1.460 | 1.500 | 1.500 | 6,698 |
| 2025-02-24 | 1.600 | 1.600 | 1.490 | 1.510 | 1.510 | 22,169 |
| 2025-02-21 | 1.500 | 1.750 | 1.500 | 1.650 | 1.650 | 55,622 |
| 2025-02-20 | 1.690 | 1.700 | 1.440 | 1.500 | 1.500 | 61,823 |
| 2025-02-19 | 0.980 | 1.460 | 0.980 | 1.460 | 1.460 | 54,385 |
| 2025-02-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-02-17 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-02-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-02-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
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.