InPost S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.460	15.470	15.450	15.455	15.455	1,912,403
2026-07-27	15.470	15.480	15.450	15.455	15.455	24,278
2026-07-24	15.440	15.460	15.150	15.455	15.455	394,299
2026-07-23	15.470	15.470	15.430	15.447	15.447	149,968
2026-07-22	15.450	15.450	15.450	15.450	15.450	114,902
2026-07-21	15.450	15.450	15.450	15.450	15.450	74,269
2026-07-20	15.450	15.450	15.450	15.450	15.450	157,539
2026-07-17	15.450	15.460	15.150	15.450	15.450	2,046,659
2026-07-16	15.470	15.470	15.430	15.450	15.450	115,660
2026-07-15	15.490	15.490	15.460	15.480	15.480	130,749
2026-07-14	15.460	15.500	15.170	15.470	15.470	24,151
2026-07-13	15.460	15.470	15.450	15.460	15.460	107,679
2026-07-10	15.400	15.460	15.400	15.437	15.437	586,304
2026-07-09	15.420	15.710	15.400	15.409	15.409	128,073
2026-07-08	15.400	15.410	15.380	15.395	15.395	141,995
2026-07-07	15.410	15.420	15.110	15.410	15.410	20,558
2026-07-06	15.380	15.420	15.380	15.405	15.405	112,029
2026-07-03	15.400	15.415	15.390	15.400	15.400	13,774
2026-07-02	15.410	15.420	15.390	15.405	15.405	275,356
2026-07-01	15.400	15.430	15.110	15.410	15.410	109,442
2026-06-30	15.380	15.410	15.070	15.410	15.410	32,572
2026-06-29	15.410	15.410	15.370	15.380	15.380	79,176
2026-06-26	15.360	15.410	15.360	15.400	15.400	17,920
2026-06-25	15.400	15.440	15.360	15.405	15.405	240,600
2026-06-24	15.340	15.650	15.340	15.390	15.390	270,459
2026-06-23	15.360	15.420	15.360	15.403	15.403	708,036
2026-06-22	15.640	15.640	15.050	15.350	15.350	13,473
2026-06-19	15.330	15.350	15.020	15.340	15.340	22,070
2026-06-18	15.290	15.330	15.020	15.310	15.310	116,498
2026-06-17	15.250	15.330	15.250	15.317	15.317	1,329,232
2026-06-16	15.290	15.330	15.000	15.310	15.310	2,134,586
2026-06-15	15.310	15.620	15.280	15.305	15.305	633,621
2026-06-12	15.300	15.360	15.010	15.325	15.325	83,244
2026-06-11	15.300	15.320	15.290	15.304	15.304	1,115,269
2026-06-10	15.300	15.320	15.000	15.300	15.300	708,018
2026-06-09	15.200	15.350	15.200	15.313	15.313	4,140,901
2026-06-08	15.360	15.370	15.330	15.345	15.345	12,810
2026-06-05	15.340	15.370	15.050	15.360	15.360	616,336
2026-06-04	15.340	15.630	15.040	15.352	15.352	184,143
2026-06-03	15.340	15.640	15.050	15.330	15.330	847,822
2026-06-02	15.370	15.660	15.340	15.347	15.347	991,424
2026-06-01	15.370	15.660	15.345	15.355	15.355	215,008
2026-05-29	15.360	15.380	15.070	15.360	15.360	430,045
2026-05-28	15.360	15.660	15.360	15.364	15.364	9,870
2026-05-27	15.270	15.410	15.270	15.367	15.367	204,531
2026-05-26	15.350	15.370	15.060	15.360	15.360	30,400
2026-05-25	15.360	15.400	15.070	15.360	15.360	9,868
2026-05-22	15.340	15.380	15.040	15.358	15.358	1,057,200
2026-05-21	15.240	15.340	15.240	15.329	15.329	6,875,303
2026-05-20	15.260	15.290	15.240	15.250	15.250	22,580
2026-05-19	15.230	15.270	15.230	15.240	15.240	818,498
2026-05-18	15.220	15.260	15.220	15.233	15.233	431,237
2026-05-15	15.250	15.260	15.220	15.236	15.236	32,434
2026-05-14	15.230	15.270	15.192	15.246	15.246	9,338,810
2026-05-13	15.210	15.250	15.210	15.228	15.228	1,163,864
2026-05-12	15.290	15.290	15.220	15.252	15.252	77,757
2026-05-11	15.240	15.320	15.240	15.270	15.270	87,323
2026-05-08	15.210	15.290	15.210	15.240	15.240	579,323
2026-05-07	15.210	15.250	15.200	15.210	15.210	2,758,889
2026-05-06	15.240	15.250	15.180	15.218	15.218	985,682

← NewerPage 2 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.