Intercapital Property Development ADSIC (WSE:ICD)
Poland
· Delayed Price · Currency is PLN 1.060
0.00 (0.00%)
At close: Nov 14, 2025
WSE:ICD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 10 |
| Sep 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 15 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 10 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.25 | 1.43 | 1.43 | -3.38% | 617 |
| Aug 29, 2025 | 1.37 | 1.48 | 1.22 | 1.48 | 1.48 | -1.33% | 1,001 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 15 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 26 |
| Jul 29, 2025 | 1.42 | 1.47 | 1.37 | 1.47 | 1.47 | -2.00% | 851 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 7 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | -0.67% | 35 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jul 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7 |
| Jun 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jun 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Jun 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 10 |
| Jun 13, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 7.97% | 20 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -7.38% | 176 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 440 |
| Jun 10, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 135 |
| Jun 6, 2025 | 1.44 | 1.44 | 1.13 | 1.39 | 1.39 | 15.83% | 4,397 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.20 | 1.20 | 1.20 | -21.57% | 886 |
| May 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 7 |
| May 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 10 |
| May 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 10 |
| May 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 16.67% | 27 |
| May 22, 2025 | 1.42 | 1.70 | 1.32 | 1.32 | 1.32 | -7.04% | 3,780 |
| May 21, 2025 | 1.29 | 1.42 | 1.29 | 1.42 | 1.42 | 10.08% | 107 |
| May 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.61% | 5 |
| May 19, 2025 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -8.33% | 350 |