GPW · IFI · stock
Ifirma SA (IFI) stock price history
Every GPW trading session of Ifirma SA from May 6, 2008 to Nov 13, 2026: 4,377 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFI adjusted close, 2008 to 2026
- PLN 36.60
- All time high, 2023
- PLN 35.77
- 52 week high, PLN 18.52 low
- 4,377
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
IFI key facts
- Ifirma SA (IFI) closed at PLN 18.90 on Nov 13, 2026 on GPW.
- IFI's all time high close is PLN 36.60, set on Nov 8, 2023; its all time low close is PLN 0.3320 on Oct 4, 2011.
- IFI's 52 week range is PLN 18.52 to PLN 35.77.
- IFI returned -28.2% over the year to Nov 13, 2026 and +17.8% over five years.
- Over ten years IFI returned +2,011%, +35.7% a year compounded.
- IFI's deepest drawdown was -86.1% from May 7, 2008 to Oct 4, 2011.
- DataCedar holds 4,377 daily sessions of IFI history from May 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IFI price chart, 2008 to 2026
IFI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -22.6% |
| 6 months | -29.4% |
| Year to date | -38.8% |
| 1 year | -28.2% |
| 3 years | -32.1% |
| 5 years | +17.8% |
| 10 years | +2,011% |
| Since May 6, 2008 | +704.3% |
| Compound annual growth, 18.5 years | +11.9% |
IFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 36.60 on Nov 8, 2023
- All time low close
- PLN 0.3320 on Oct 4, 2011
- 52 week high
- PLN 35.77 on Jan 26, 2026
- 52 week low
- PLN 18.52 on Nov 12, 2026
- Deepest drawdown
- -86.1% from May 7, 2008 to Oct 4, 2011, recovered Aug 16, 2017
- Best single session
- +73.3% on Jun 10, 2009
- Worst single session
- -20.6% on Feb 13, 2024
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 8.0×
- Best calendar year
- 2021, +366%
- Worst calendar year
- 2018, -45%
IFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 6, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 31.73 | PLN 35.77 | PLN 18.52 | PLN 18.90 | -38.8% | 966.3K | 216 |
| 2025 | PLN 20.38 | PLN 31.26 | PLN 18.48 | PLN 30.87 | +49.5% | 1.1M | 249 |
| 2024 | PLN 30.27 | PLN 31.22 | PLN 16.58 | PLN 20.65 | -31.8% | 1M | 249 |
| 2023 | PLN 15.82 | PLN 37.98 | PLN 15.49 | PLN 30.27 | +91.4% | 742.2K | 250 |
| 2022 | PLN 20.28 | PLN 21.51 | PLN 14.31 | PLN 15.82 | -23.5% | 722.1K | 249 |
| 2021 | PLN 4.35 | PLN 23.14 | PLN 4.15 | PLN 20.66 | +365.7% | 1.5M | 249 |
| 2020 | PLN 2.42 | PLN 4.66 | PLN 1.91 | PLN 4.44 | +83.1% | 2.1M | 255 |
| 2019 | PLN 1.46 | PLN 2.46 | PLN 1.37 | PLN 2.42 | +65.7% | 1M | 252 |
| 2018 | PLN 2.67 | PLN 2.81 | PLN 1.39 | PLN 1.46 | -45.1% | 2.3M | 256 |
| 2017 | PLN 1.51 | PLN 2.99 | PLN 1.17 | PLN 2.67 | +83.8% | 3.8M | 249 |
| 2016 | PLN 0.7264 | PLN 1.53 | PLN 0.6648 | PLN 1.45 | +99.6% | 675.6K | 182 |
| 2015 | PLN 0.6948 | PLN 1.05 | PLN 0.6402 | PLN 0.7264 | +4.6% | 573K | 219 |
| 2014 | PLN 0.7767 | PLN 0.9633 | PLN 0.6597 | PLN 0.6948 | -9.9% | 458.6K | 191 |
| 2013 | PLN 0.7022 | PLN 0.8940 | PLN 0.5401 | PLN 0.7711 | +9.8% | 881.8K | 207 |
| 2012 | PLN 0.4444 | PLN 0.8071 | PLN 0.3576 | PLN 0.7022 | +43.2% | 2.5M | 246 |
| 2011 | PLN 0.6028 | PLN 0.6436 | PLN 0.3167 | PLN 0.4904 | -20.0% | 2.5M | 235 |
| 2010 | PLN 0.8224 | PLN 1.01 | PLN 0.5619 | PLN 0.6130 | -25.5% | 4.5M | 240 |
| 2009 | PLN 1.15 | PLN 2.28 | PLN 0.7662 | PLN 0.8224 | -28.8% | 8.9M | 235 |
| 2008 | PLN 2.49 | PLN 2.49 | PLN 0.7611 | PLN 1.15 | n/a | 456.8K | 148 |
IFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 18.90 | -3.3% |
| October 2026 | PLN 19.54 | -14.3% |
| September 2026 | PLN 22.80 | -5.7% |
| August 2026 | PLN 24.17 | -1.8% |
| July 2026 | PLN 24.62 | +3.5% |
| June 2026 | PLN 23.78 | -9.3% |
| May 2026 | PLN 26.22 | -7.1% |
| April 2026 | PLN 28.21 | -0.2% |
| March 2026 | PLN 28.26 | -11.5% |
| February 2026 | PLN 31.92 | -4.9% |
| January 2026 | PLN 33.56 | +8.7% |
| December 2025 | PLN 30.87 | +13.0% |
About the IFI data
Daily bars. 4,377 sessions from May 6, 2008 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AIFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
IFI share price history
