Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.600	0.600	0.600	0.600	0.600	37
2025-08-12	0.595	0.600	0.595	0.600	0.600	48
2025-08-11	0.565	0.565	0.565	0.565	0.565	11
2025-08-08	0.595	0.595	0.595	0.595	0.595	3,100
2025-08-07	0.595	0.595	0.595	0.595	0.595	589
2025-08-06	0.595	0.595	0.555	0.555	0.555	1,033
2025-08-05	0.565	0.570	0.565	0.570	0.570	1,850
2025-08-04	0.550	0.565	0.550	0.565	0.565	231
2025-08-01	0.550	0.550	0.550	0.550	0.550	75
2025-07-31	0.550	0.550	0.550	0.550	0.550	1,816
2025-07-30	0.550	0.550	0.550	0.550	0.550	1
2025-07-29	0.550	0.550	0.550	0.550	0.550	1
2025-07-28	0.550	0.550	0.550	0.550	0.550	23
2025-07-25	0.550	0.550	0.550	0.550	0.550	19
2025-07-24	0.550	0.550	0.550	0.550	0.550	19
2025-07-23	0.550	0.550	0.550	0.550	0.550	17
2025-07-22	0.550	0.550	0.550	0.550	0.550	4,140
2025-07-21	0.550	0.550	0.550	0.550	0.550	4,140
2025-07-18	0.555	0.555	0.550	0.550	0.550	4,140
2025-07-17	0.555	0.555	0.555	0.555	0.555	943
2025-07-16	0.590	0.595	0.590	0.595	0.595	1,317
2025-07-15	0.550	0.550	0.550	0.550	0.550	1
2025-07-14	0.550	0.550	0.550	0.550	0.550	1
2025-07-11	0.550	0.550	0.550	0.550	0.550	4,365
2025-07-10	0.600	0.600	0.570	0.570	0.570	29,030
2025-07-09	0.600	0.600	0.600	0.600	0.600	1,508
2025-07-08	0.635	0.635	0.600	0.600	0.600	1,508
2025-07-07	0.600	0.630	0.600	0.630	0.630	359
2025-07-04	0.595	0.595	0.595	0.595	0.595	1,000
2025-07-03	0.595	0.595	0.595	0.595	0.595	1,000
2025-07-02	0.595	0.595	0.595	0.595	0.595	1,000
2025-07-01	0.595	0.595	0.595	0.595	0.595	1,000
2025-06-30	0.620	0.635	0.595	0.595	0.595	1,000
2025-06-27	0.620	0.620	0.620	0.620	0.620	17,125
2025-06-26	0.620	0.620	0.620	0.620	0.620	17,125
2025-06-25	0.585	0.620	0.580	0.620	0.620	17,125
2025-06-24	0.590	0.590	0.590	0.590	0.590	2,255
2025-06-23	0.620	0.620	0.585	0.590	0.590	2,255
2025-06-20	0.620	0.620	0.620	0.620	0.620	19,454
2025-06-18	0.620	0.620	0.620	0.620	0.620	19,454
2025-06-17	0.620	0.620	0.620	0.620	0.620	19,454
2025-06-16	0.620	0.620	0.620	0.620	0.620	19,454
2025-06-13	0.600	0.620	0.600	0.620	0.620	19,454
2025-06-12	0.650	0.650	0.650	0.650	0.650	23,995
2025-06-11	0.655	0.655	0.590	0.650	0.650	23,995
2025-06-10	0.655	0.655	0.655	0.655	0.655	900
2025-06-09	0.655	0.655	0.655	0.655	0.655	1
2025-06-06	0.680	0.680	0.680	0.680	0.680	5
2025-06-05	0.680	0.680	0.680	0.680	0.680	5
2025-06-04	0.680	0.680	0.680	0.680	0.680	5
2025-06-03	0.700	0.700	0.700	0.700	0.700	654
2025-06-02	0.700	0.700	0.700	0.700	0.700	11,037
2025-05-30	0.700	0.700	0.700	0.700	0.700	11
2025-05-29	0.745	0.745	0.745	0.745	0.745	40
2025-05-28	0.745	0.745	0.745	0.745	0.745	40
2025-05-27	0.745	0.745	0.745	0.745	0.745	40
2025-05-26	0.745	0.745	0.745	0.745	0.745	40
2025-05-23	0.745	0.745	0.745	0.745	0.745	127
2025-05-22	0.705	0.705	0.705	0.705	0.705	105
2025-05-21	0.705	0.705	0.705	0.705	0.705	105

← NewerPage 6 of 18 · 1,046 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.