Dom Maklerski IDM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.705	0.705	0.705	0.705	0.705	105
2025-05-19	0.700	0.700	0.700	0.700	0.700	3,001
2025-05-16	0.750	0.750	0.700	0.700	0.700	3,001
2025-05-15	0.755	0.755	0.750	0.750	0.750	11,577
2025-05-14	0.755	0.755	0.755	0.755	0.755	1
2025-05-13	0.780	0.780	0.780	0.780	0.780	8,596
2025-05-12	0.780	0.780	0.780	0.780	0.780	8,596
2025-05-09	0.830	0.830	0.830	0.830	0.830	0
2025-05-08	0.780	0.830	0.780	0.830	0.830	801
2025-05-07	0.780	0.780	0.780	0.780	0.780	10
2025-05-06	0.820	0.820	0.820	0.820	0.820	1
2025-05-05	0.835	0.835	0.780	0.800	0.800	14,260
2025-04-29	0.860	0.860	0.860	0.860	0.860	147
2025-04-28	0.835	0.870	0.835	0.870	0.870	938
2025-04-25	0.835	0.835	0.830	0.835	0.835	1,411
2025-04-24	0.870	0.870	0.830	0.835	0.835	6,905
2025-04-23	0.800	0.880	0.800	0.870	0.870	18,300
2025-04-22	0.740	0.755	0.740	0.755	0.755	14,426
2025-04-17	0.690	0.750	0.660	0.740	0.740	27,787
2025-04-16	0.650	0.650	0.650	0.650	0.650	33
2025-04-15	0.650	0.650	0.650	0.650	0.650	1,510
2025-04-14	0.670	0.690	0.670	0.690	0.690	39
2025-04-11	0.690	0.690	0.690	0.690	0.690	113
2025-04-10	0.660	0.660	0.660	0.660	0.660	241
2025-04-09	0.650	0.660	0.650	0.660	0.660	688
2025-04-07	0.690	0.690	0.690	0.690	0.690	638
2025-04-04	0.650	0.690	0.650	0.690	0.690	3,549
2025-04-03	0.650	0.650	0.650	0.650	0.650	4,993
2025-04-02	0.650	0.650	0.650	0.650	0.650	8
2025-03-27	0.650	0.650	0.650	0.650	0.650	2,244
2025-03-26	0.650	0.650	0.650	0.650	0.650	3,974
2025-03-25	0.640	0.690	0.640	0.690	0.690	12,835
2025-03-24	0.640	0.640	0.640	0.640	0.640	148
2025-03-21	0.625	0.625	0.625	0.625	0.625	29
2025-03-20	0.625	0.625	0.625	0.625	0.625	7
2025-03-17	0.625	0.625	0.625	0.625	0.625	103
2025-03-14	0.615	0.625	0.615	0.625	0.625	1,011
2025-03-13	0.620	0.620	0.620	0.620	0.620	1,000
2025-03-12	0.615	0.615	0.615	0.615	0.615	1,864
2025-03-11	0.620	0.620	0.615	0.615	0.615	1,570
2025-03-10	0.620	0.620	0.620	0.620	0.620	306
2025-03-07	0.620	0.620	0.620	0.620	0.620	960
2025-03-06	0.615	0.650	0.615	0.650	0.650	757
2025-03-05	0.650	0.650	0.650	0.650	0.650	8
2025-03-03	0.650	0.650	0.650	0.650	0.650	1,000
2025-02-28	0.640	0.650	0.640	0.650	0.650	2,330
2025-02-27	0.630	0.640	0.630	0.640	0.640	2,400
2025-02-26	0.610	0.610	0.610	0.610	0.610	11
2025-02-25	0.610	0.610	0.610	0.610	0.610	1,514
2025-02-24	0.610	0.610	0.610	0.610	0.610	14
2025-02-21	0.610	0.610	0.610	0.610	0.610	42
2025-02-20	0.650	0.650	0.610	0.610	0.610	4,418
2025-02-19	0.575	0.680	0.575	0.650	0.650	42,656
2025-02-18	0.575	0.575	0.575	0.575	0.575	16
2025-02-17	0.595	0.595	0.595	0.595	0.595	200
2025-02-13	0.575	0.575	0.575	0.575	0.575	19
2025-02-12	0.575	0.575	0.575	0.575	0.575	151
2025-02-11	0.595	0.595	0.595	0.595	0.595	240
2025-02-10	0.575	0.575	0.575	0.575	0.575	2
2025-02-06	0.555	0.555	0.555	0.555	0.555	473

← NewerPage 7 of 18 · 1,053 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.