Intercapital Property Development ADSIC (WSE:ICD)
Poland · Delayed Price · Currency is PLN 0.9100
0.00 (0.00%)
At close: Mar 2, 2026
WSE:ICD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 100 |
| Mar 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 21 |
| Feb 23, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 0.55% | 10 |
| Feb 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 5 |
| Feb 18, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | -0.55% | 7 |
| Feb 17, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | -1.09% | 28 |
| Feb 3, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.37% | 1,690 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.11% | 687 |
| Jan 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 23 |
| Jan 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 5 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 21 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | - | 128 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 43 |
| Jan 8, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | - | 21 |
| Jan 7, 2026 | 0.82 | 1.00 | 0.82 | 0.94 | 0.94 | -6.00% | 1,502 |
| Jan 5, 2026 | 0.98 | 1.05 | 0.91 | 1.00 | 1.00 | -2.91% | 1,314 |
| Jan 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 100 |
| Dec 23, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 10 |
| Dec 22, 2025 | 1.04 | 1.04 | 0.90 | 1.03 | 1.03 | -2.83% | 491 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 31 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 15 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 10 |
| Nov 3, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -3.70% | 101 |
| Oct 31, 2025 | 0.98 | 1.08 | 0.94 | 1.08 | 1.08 | -1.82% | 1,601 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 30 |
| Oct 22, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | -3.51% | 325 |
| Oct 16, 2025 | 1.10 | 1.14 | 1.01 | 1.14 | 1.14 | 3.64% | 1,581 |
| Oct 15, 2025 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 28 |
| Oct 10, 2025 | 1.11 | 1.11 | 1.04 | 1.11 | 1.11 | -9.76% | 1,020 |
| Oct 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10 |
| Oct 7, 2025 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | - | 22 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 30 |
| Oct 2, 2025 | 1.23 | 1.30 | 1.17 | 1.24 | 1.24 | 5.08% | 1,594 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.06 | 1.18 | 1.18 | -10.61% | 4,253 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10 |
| Sep 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10 |
| Sep 16, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 10 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10 |
| Sep 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 8 |
| Sep 9, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | -4.32% | 117 |
| Sep 8, 2025 | 1.24 | 1.39 | 1.24 | 1.39 | 1.39 | 0.72% | 356 |