Intercapital Property Development ADSIC (WSE:ICD)
Poland · Delayed Price · Currency is PLN 1.330
-0.060 (-4.32%)
At close: Sep 9, 2025
WSE:ICD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -0.75% | 8 |
| Sep 9, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | - | -4.32% | 117 |
| Sep 8, 2025 | 1.24 | 1.39 | 1.24 | 1.39 | - | 0.72% | 356 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 10 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -0.72% | 10 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -2.11% | 15 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -0.70% | 10 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.25 | 1.43 | - | -3.38% | 617 |
| Aug 29, 2025 | 1.37 | 1.48 | 1.22 | 1.48 | - | -1.33% | 1,001 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 8 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 15 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 15 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.67% | 15 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1.36% | 26 |
| Jul 29, 2025 | 1.42 | 1.47 | 1.37 | 1.47 | - | -2.00% | 851 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.67% | 7 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.42 | 1.49 | - | -0.67% | 35 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Jul 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 20 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 7 |
| Jun 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 10 |