IFirma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 29.550 | 29.550 | 29.000 | 29.250 | 27.747 | 1,733 |
| 2025-11-05 | 29.700 | 29.900 | 29.000 | 29.550 | 28.031 | 1,866 |
| 2025-11-04 | 30.000 | 30.200 | 28.650 | 29.700 | 28.174 | 5,423 |
| 2025-11-03 | 30.450 | 30.500 | 29.700 | 30.000 | 28.458 | 3,376 |
| 2025-10-31 | 30.500 | 30.500 | 30.200 | 30.450 | 28.885 | 1,281 |
| 2025-10-30 | 29.900 | 30.400 | 29.900 | 30.400 | 28.838 | 1,308 |
| 2025-10-29 | 30.500 | 30.500 | 29.900 | 29.900 | 28.363 | 1,757 |
| 2025-10-28 | 30.500 | 30.500 | 30.000 | 30.450 | 28.885 | 995 |
| 2025-10-27 | 29.900 | 30.450 | 29.750 | 30.450 | 28.885 | 2,399 |
| 2025-10-24 | 30.000 | 30.300 | 29.800 | 30.000 | 28.458 | 1,071 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.3100 PLN |
| 2026-06-08 | 0.3700 PLN |
| 2026-03-10 | 0.3700 PLN |
| 2025-12-10 | 0.4000 PLN |
| 2025-09-08 | 0.5000 PLN |
| 2025-06-04 | 0.5000 PLN |
| 2025-03-18 | 0.3000 PLN |
| 2024-12-04 | 0.3000 PLN |
| 2024-09-04 | 0.3000 PLN |
| 2024-06-07 | 0.2000 PLN |
| 2024-03-11 | 0.2300 PLN |
| 2023-12-11 | 0.3000 PLN |
| 2023-09-06 | 0.4000 PLN |
| 2023-06-13 | 0.3000 PLN |
| 2023-03-14 | 0.4000 PLN |
| 2022-12-06 | 0.2500 PLN |
| 2022-08-16 | 0.2000 PLN |
| 2022-06-07 | 0.3000 PLN |
| 2022-03-07 | 0.2300 PLN |
| 2021-11-18 | 0.1700 PLN |
| 2021-08-25 | 0.1000 PLN |
| 2021-05-20 | 0.0700 PLN |
| 2021-03-03 | 0.0500 PLN |
| 2020-12-08 | 0.0400 PLN |
| 2020-08-28 | 0.0500 PLN |
| 2020-05-28 | 0.0300 PLN |
| 2020-03-13 | 0.0400 PLN |
| 2019-12-06 | 0.0400 PLN |
| 2019-09-20 | 0.0400 PLN |
| 2019-06-19 | 0.0400 PLN |
| 2019-03-07 | 0.0300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.