Image Power S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	29.965	29.965	27.400	27.400	27.400	81
2022-02-21	29.965	29.965	29.965	29.965	29.965	1
2022-02-18	29.995	29.995	29.995	29.995	29.995	2
2022-02-17	29.995	29.995	29.995	29.995	29.995	1
2022-02-16	29.995	29.995	29.995	29.995	29.995	1
2022-02-15	30.095	30.095	30.000	30.000	30.000	6
2022-02-14	30.795	30.795	30.200	30.200	30.200	24
2022-02-10	30.800	30.800	30.800	30.800	30.800	2
2022-02-09	30.800	30.800	30.800	30.800	30.800	1
2022-02-08	30.800	30.800	30.800	30.800	30.800	2
2022-02-07	30.800	30.800	30.800	30.800	30.800	2
2022-01-28	28.700	29.625	28.700	29.625	29.625	50
2022-01-24	29.300	29.300	28.300	28.300	28.300	41
2022-01-21	29.700	29.700	29.700	29.700	29.700	10
2022-01-19	28.850	30.800	28.850	30.000	30.000	115
2022-01-13	28.795	28.795	28.795	28.795	28.795	7
2022-01-12	28.795	28.795	28.795	28.795	28.795	10
2022-01-11	29.620	29.620	28.965	28.965	28.965	101
2022-01-07	30.200	30.200	29.900	29.900	29.900	40
2022-01-03	30.390	30.390	30.390	30.390	30.390	5
2021-12-30	30.390	30.390	30.390	30.390	30.390	10
2021-12-29	30.380	30.380	30.380	30.380	30.380	3
2021-12-28	29.800	29.800	29.800	29.800	29.800	30
2021-12-27	30.400	30.400	30.400	30.400	30.400	2
2021-12-23	30.400	30.400	30.400	30.400	30.400	5
2021-12-22	30.395	30.400	30.000	30.000	30.000	130
2021-12-21	29.900	30.245	29.900	30.245	30.245	100
2021-12-16	30.000	30.000	30.000	30.000	30.000	5
2021-12-15	29.800	29.800	29.800	29.800	29.800	35
2021-12-14	30.000	30.000	29.995	30.000	30.000	1,304
2021-12-13	29.995	30.000	29.995	30.000	30.000	890
2021-12-10	29.980	30.000	29.980	30.000	30.000	725
2021-12-09	29.990	30.000	29.990	30.000	30.000	680
2021-12-08	29.995	30.250	29.800	29.800	29.800	690
2021-12-07	29.805	30.000	29.805	30.000	30.000	867
2021-12-06	30.145	30.305	30.145	30.300	30.300	665
2021-12-03	30.150	30.150	30.000	30.000	30.000	615
2021-12-02	30.500	30.500	29.995	30.000	30.000	520
2021-12-01	30.880	30.880	30.500	30.500	30.500	850
2021-11-30	30.000	30.500	30.000	30.500	30.500	3,220
2021-11-29	28.800	31.000	28.800	30.900	30.900	2,462
2021-11-22	29.000	29.000	29.000	29.000	29.000	5
2021-11-19	29.600	29.600	29.600	29.600	29.600	5
2021-11-18	29.600	29.600	29.050	29.050	29.050	20
2021-11-17	29.600	29.600	29.600	29.600	29.600	5
2021-11-16	29.600	29.600	29.600	29.600	29.600	5
2021-11-15	29.880	29.880	29.880	29.880	29.880	5
2021-11-12	30.000	30.000	30.000	30.000	30.000	5
2021-11-10	30.000	30.000	30.000	30.000	30.000	25
2021-11-09	30.300	30.500	30.300	30.500	30.500	1,193
2021-11-08	29.600	30.500	29.600	30.490	30.490	2,027
2021-11-05	28.755	29.595	28.755	29.595	29.595	708
2021-11-04	27.500	28.400	27.300	28.400	28.400	472
2021-11-03	27.900	27.900	27.100	27.100	27.100	40
2021-11-02	28.400	28.400	28.400	28.400	28.400	20
2021-10-28	29.700	29.700	29.000	29.000	29.000	35
2021-10-26	29.800	29.800	29.800	29.800	29.800	10
2021-10-25	30.500	30.500	30.000	30.000	30.000	20
2021-10-22	30.500	30.500	30.500	30.500	30.500	10
2021-10-21	30.250	30.250	29.915	29.915	29.915	50

← NewerPage 16 of 17 · 965 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.