InPost S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	15.200	15.240	15.200	15.214	15.214	1,008,623
2026-05-04	15.220	15.250	15.200	15.230	15.230	589,201
2026-05-01	15.223	15.223	15.223	15.223	15.223	0
2026-04-30	15.205	15.250	15.200	15.223	15.223	498,139
2026-04-29	15.220	15.240	15.210	15.219	15.219	682,242
2026-04-28	15.210	15.250	15.210	15.237	15.237	1,207,062
2026-04-27	15.200	15.280	15.200	15.227	15.227	925,880
2026-04-24	15.210	15.240	15.190	15.213	15.213	160,880
2026-04-23	15.200	15.250	14.920	15.207	15.207	360,525
2026-04-22	15.210	15.300	15.200	15.227	15.227	1,133,010
2026-04-21	15.240	15.260	15.200	15.230	15.230	164,063
2026-04-20	15.180	15.240	15.180	15.214	15.214	322,554
2026-04-17	15.160	15.240	15.160	15.202	15.202	123,109
2026-04-16	15.130	15.430	15.120	15.170	15.170	470,223
2026-04-15	15.200	15.200	15.100	15.144	15.144	952,432
2026-04-14	15.200	15.200	15.140	15.157	15.157	231,769
2026-04-13	15.210	15.210	15.130	15.165	15.165	50,279
2026-04-10	15.140	15.210	15.140	15.179	15.179	743,941
2026-04-09	15.100	15.200	15.100	15.160	15.160	120,682
2026-04-08	15.200	15.200	15.050	15.148	15.148	1,570,355
2026-04-07	15.140	15.160	15.100	15.126	15.126	529,055
2026-04-02	15.160	15.160	15.090	15.118	15.118	124,365
2026-04-01	15.140	15.165	15.070	15.140	15.140	833,569
2026-03-31	15.050	15.130	15.050	15.060	15.060	163,597
2026-03-30	15.000	15.110	15.000	15.066	15.066	653,089
2026-03-27	15.080	15.080	15.020	15.050	15.050	1,869,805
2026-03-26	14.970	15.090	14.970	15.053	15.053	204,451
2026-03-25	15.020	15.070	15.020	15.033	15.033	931,328
2026-03-24	14.950	15.070	14.950	14.950	14.950	2,539,084
2026-03-23	14.910	15.100	14.900	14.998	14.998	364,474
2026-03-20	15.100	15.100	14.950	15.021	15.021	1,495,727
2026-03-19	15.150	15.150	15.000	15.029	15.029	2,334,419
2026-03-18	15.030	15.200	15.030	15.067	15.067	1,094,680
2026-03-17	15.150	15.150	15.040	15.079	15.079	1,392,990
2026-03-16	15.120	15.140	15.020	15.076	15.076	89,294
2026-03-13	15.010	15.150	15.010	15.041	15.041	176,525
2026-03-12	15.010	15.120	15.010	15.036	15.036	616,072
2026-03-11	15.190	15.190	15.000	15.024	15.024	4,408,707
2026-03-10	15.090	15.140	14.960	15.086	15.086	1,605,446
2026-03-09	15.080	15.190	14.990	15.054	15.054	2,801,837
2026-03-06	15.190	15.190	15.090	15.129	15.129	764,540
2026-03-05	15.120	15.190	15.110	15.123	15.123	6,201,829
2026-03-04	15.100	15.170	15.100	15.120	15.120	1,194,947
2026-03-03	15.130	15.200	15.110	15.135	15.135	4,402,037
2026-03-02	15.160	15.220	15.140	15.174	15.174	13,582,100
2026-02-27	15.200	15.220	15.160	15.191	15.191	107,033
2026-02-26	15.160	15.220	15.160	15.190	15.190	279,457
2026-02-25	15.100	15.200	15.100	15.172	15.172	77,726
2026-02-24	15.180	15.230	15.120	15.165	15.165	3,195,625
2026-02-23	15.290	15.290	15.145	15.179	15.179	722,889
2026-02-20	15.180	15.240	14.900	15.194	15.194	183,814
2026-02-19	15.120	15.340	15.120	15.156	15.156	3,279,007
2026-02-18	15.270	15.290	14.960	15.204	15.204	1,016,129
2026-02-17	15.120	15.340	15.120	15.259	15.259	211,108
2026-02-16	15.140	15.290	15.140	15.219	15.219	166,036
2026-02-13	15.120	15.260	15.120	15.173	15.173	780,910
2026-02-12	15.300	15.350	15.130	15.217	15.217	1,095,640
2026-02-11	15.220	15.350	15.220	15.311	15.311	918,039
2026-02-10	15.090	15.310	15.080	15.262	15.262	464,056
2026-02-09	15.170	15.170	15.050	15.085	15.085	2,023,085

← NewerPage 3 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.