InPost S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 13.350 | 13.430 | 13.100 | 13.292 | 13.292 | 41,290 |
| 2026-02-05 | 13.310 | 13.500 | 13.275 | 13.431 | 13.431 | 27,618 |
| 2026-02-04 | 13.490 | 13.490 | 13.140 | 13.294 | 13.294 | 84,289 |
| 2026-02-03 | 13.370 | 13.500 | 13.220 | 13.356 | 13.356 | 29,861 |
| 2026-02-02 | 13.170 | 13.370 | 13.100 | 13.231 | 13.231 | 64,229 |
| 2026-01-30 | 13.120 | 13.250 | 13.080 | 13.146 | 13.146 | 24,384 |
| 2026-01-29 | 13.230 | 13.330 | 12.940 | 13.115 | 13.115 | 31,475 |
| 2026-01-28 | 13.450 | 13.510 | 13.230 | 13.427 | 13.427 | 40,376 |
| 2026-01-27 | 13.470 | 13.490 | 13.220 | 13.316 | 13.316 | 22,016 |
| 2026-01-26 | 13.405 | 13.520 | 13.250 | 13.366 | 13.366 | 33,133 |
| 2026-01-23 | 13.590 | 13.610 | 13.325 | 13.498 | 13.498 | 149,803 |
| 2026-01-22 | 13.480 | 13.620 | 13.010 | 13.286 | 13.286 | 70,482 |
| 2026-01-21 | 12.890 | 13.450 | 12.850 | 13.239 | 13.239 | 51,332 |
| 2026-01-20 | 13.600 | 13.600 | 13.220 | 13.441 | 13.441 | 196,330 |
| 2026-01-19 | 13.370 | 13.610 | 13.300 | 13.512 | 13.512 | 1,113,718 |
| 2026-01-16 | 13.480 | 13.950 | 13.400 | 13.723 | 13.723 | 1,131,095 |
| 2026-01-15 | 13.480 | 13.570 | 13.300 | 13.443 | 13.443 | 74,023 |
| 2026-01-14 | 13.920 | 13.990 | 13.290 | 13.612 | 13.612 | 615,372 |
| 2026-01-13 | 14.090 | 14.260 | 13.850 | 14.031 | 14.031 | 404,160 |
| 2026-01-12 | 14.280 | 14.320 | 14.050 | 14.196 | 14.196 | 123,821 |
| 2026-01-09 | 14.100 | 14.350 | 13.970 | 14.237 | 14.237 | 145,359 |
| 2026-01-08 | 13.830 | 14.490 | 13.780 | 14.103 | 14.103 | 232,664 |
| 2026-01-07 | 14.800 | 14.800 | 13.660 | 13.950 | 13.950 | 537,769 |
| 2026-01-06 | 12.500 | 14.890 | 12.500 | 14.087 | 14.087 | 1,681,896 |
| 2026-01-05 | 10.490 | 11.590 | 10.480 | 10.943 | 10.943 | 175,963 |
| 2026-01-02 | 10.510 | 10.550 | 10.340 | 10.408 | 10.408 | 63,119 |
| 2025-12-31 | 10.430 | 10.430 | 10.340 | 10.390 | 10.390 | 13,861 |
| 2025-12-30 | 10.340 | 10.450 | 10.270 | 10.325 | 10.325 | 36,606 |
| 2025-12-29 | 10.280 | 10.400 | 10.210 | 10.322 | 10.322 | 28,858 |
| 2025-12-24 | 10.260 | 10.305 | 10.200 | 10.270 | 10.270 | 5,698 |
| 2025-12-23 | 10.200 | 10.330 | 10.150 | 10.240 | 10.240 | 30,566 |
| 2025-12-22 | 10.280 | 10.340 | 10.060 | 10.123 | 10.123 | 91,068 |
| 2025-12-19 | 10.430 | 10.510 | 10.270 | 10.330 | 10.330 | 39,219 |
| 2025-12-18 | 10.240 | 10.515 | 10.190 | 10.406 | 10.406 | 34,342 |
| 2025-12-17 | 10.330 | 10.390 | 10.150 | 10.237 | 10.237 | 427,887 |
| 2025-12-16 | 10.490 | 10.510 | 10.220 | 10.411 | 10.411 | 59,534 |
| 2025-12-15 | 10.290 | 10.570 | 10.210 | 10.434 | 10.434 | 66,050 |
| 2025-12-12 | 10.100 | 10.350 | 9.885 | 10.199 | 10.199 | 80,155 |
| 2025-12-11 | 9.750 | 10.020 | 9.750 | 9.902 | 9.902 | 71,707 |
| 2025-12-10 | 9.833 | 9.917 | 9.755 | 9.755 | 9.755 | 95,752 |
| 2025-12-09 | 9.750 | 9.945 | 9.690 | 9.690 | 9.690 | 187,371 |
| 2025-12-08 | 10.030 | 10.030 | 9.675 | 9.783 | 9.783 | 39,234 |
| 2025-12-05 | 9.790 | 9.980 | 9.780 | 9.907 | 9.907 | 79,121 |
| 2025-12-04 | 9.805 | 9.900 | 9.645 | 9.722 | 9.722 | 90,238 |
| 2025-12-03 | 9.980 | 10.050 | 9.725 | 9.875 | 9.875 | 109,113 |
| 2025-12-02 | 9.925 | 10.080 | 9.840 | 9.939 | 9.939 | 43,500 |
← NewerPage 4 of 4 · 226 trading days
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.