IDM Spólka Akcyjna (WSE:IDM)
Poland · Delayed Price · Currency is PLN 0.5650
-0.0300 (-5.04%)
Aug 22, 2025, 4:39 PM CET
IDM Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | 2 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.31% | 904 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,559 |
| Aug 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.83% | 36 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 37 |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.19% | 48 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | 11 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,100 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.21% | 589 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -2.63% | 1,033 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 1,850 |
| Aug 4, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.73% | 231 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 75 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,816 |
| Jul 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 23 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 19 |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 17 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 18, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 4,140 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.72% | 943 |
| Jul 16, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 8.18% | 1,317 |
| Jul 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 4,365 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 29,030 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 8, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 1,508 |
| Jul 7, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.88% | 359 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 30, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -4.03% | 1,000 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 25, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.08% | 17,125 |
| Jun 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jun 23, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 2,255 |
| Jun 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 13, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -4.62% | 19,454 |
| Jun 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |