Image Power S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 3.660 | 4.200 | 3.660 | 3.920 | 3.920 | 42,356 |
| 2024-07-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2024-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 105 |
| 2024-07-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3 |
| 2024-07-03 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 52 |
| 2024-07-02 | 3.680 | 3.700 | 3.560 | 3.700 | 3.700 | 705 |
| 2024-07-01 | 3.920 | 3.920 | 3.700 | 3.700 | 3.700 | 703 |
| 2024-06-28 | 3.980 | 3.980 | 3.600 | 3.700 | 3.700 | 683 |
| 2024-06-27 | 4.000 | 4.000 | 3.240 | 3.500 | 3.500 | 4,537 |
| 2024-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2024-06-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2024-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 420 |
| 2024-06-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2024-06-20 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 537 |
| 2024-06-19 | 3.780 | 4.200 | 3.580 | 3.900 | 3.900 | 6,758 |
| 2024-06-18 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 1,202 |
| 2024-06-17 | 4.300 | 4.300 | 3.720 | 3.720 | 3.720 | 1,403 |
| 2024-06-14 | 4.300 | 4.300 | 3.900 | 3.900 | 3.900 | 1,053 |
| 2024-06-13 | 4.420 | 4.420 | 4.000 | 4.100 | 4.100 | 1,693 |
| 2024-06-12 | 4.560 | 4.560 | 3.960 | 4.120 | 4.120 | 11,099 |
| 2024-06-11 | 4.680 | 5.000 | 4.140 | 4.200 | 4.200 | 22,931 |
| 2024-06-10 | 4.060 | 5.500 | 3.580 | 4.700 | 4.700 | 16,152 |
| 2024-06-07 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 13,002 |
| 2024-06-06 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 327 |
| 2024-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2024-06-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2 |
| 2024-06-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 3 |
| 2024-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2024-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2024-05-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2024-05-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 103 |
| 2024-05-24 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 344 |
| 2024-05-23 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 274 |
| 2024-05-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2024-05-21 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 806 |
| 2024-05-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2024-05-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4 |
| 2024-05-16 | 4.320 | 4.320 | 4.000 | 4.080 | 4.080 | 1,105 |
| 2024-05-15 | 4.460 | 4.460 | 4.140 | 4.140 | 4.140 | 102 |
| 2024-05-14 | 4.480 | 4.480 | 4.200 | 4.380 | 4.380 | 1,114 |
| 2024-05-13 | 4.360 | 4.380 | 3.980 | 4.160 | 4.160 | 923 |
| 2024-05-10 | 4.400 | 4.400 | 3.860 | 3.960 | 3.960 | 1,724 |
| 2024-05-09 | 4.520 | 5.000 | 3.620 | 4.040 | 4.040 | 20,423 |
| 2024-05-08 | 4.780 | 5.700 | 4.000 | 4.320 | 4.320 | 25,740 |
| 2024-05-07 | 4.980 | 4.980 | 4.000 | 4.000 | 4.000 | 3,489 |
| 2024-05-06 | 5.700 | 6.650 | 4.560 | 4.580 | 4.580 | 8,025 |
| 2024-04-29 | 6.400 | 6.400 | 5.200 | 5.200 | 5.200 | 472 |
| 2024-04-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2024-04-25 | 6.400 | 6.500 | 5.900 | 6.500 | 6.500 | 1,502 |
| 2024-04-24 | 6.400 | 6.400 | 5.700 | 5.800 | 5.800 | 5,102 |
| 2024-04-23 | 6.500 | 6.500 | 5.950 | 6.150 | 6.150 | 3,502 |
| 2024-04-22 | 6.650 | 6.650 | 5.800 | 5.800 | 5.800 | 1,072 |
| 2024-04-19 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 362 |
| 2024-04-18 | 6.650 | 6.650 | 6.000 | 6.000 | 6.000 | 379 |
| 2024-04-17 | 6.650 | 6.650 | 6.100 | 6.100 | 6.100 | 732 |
| 2024-04-16 | 6.650 | 6.650 | 6.100 | 6.650 | 6.650 | 2,832 |
| 2024-04-15 | 6.900 | 6.900 | 6.550 | 6.550 | 6.550 | 3,352 |
| 2024-04-12 | 7.000 | 7.000 | 6.350 | 6.900 | 6.900 | 2,348 |
| 2024-04-11 | 7.200 | 7.200 | 6.450 | 6.550 | 6.550 | 4,412 |
| 2024-04-10 | 6.700 | 7.300 | 6.350 | 6.450 | 6.450 | 2,180 |
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.