InPost S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.440	15.440	15.000	15.330	15.330	30
2026-10-16	15.500	15.740	15.420	15.570	15.570	422,662
2026-10-15	15.490	15.530	15.390	15.457	15.457	16,754
2026-10-14	15.500	15.500	15.310	15.450	15.450	21,699
2026-10-13	15.400	15.520	15.150	15.440	15.440	410
2026-10-12	15.380	15.450	15.150	15.420	15.420	2,614
2026-10-09	15.000	15.280	14.940	15.240	15.240	288
2026-10-08	15.050	15.560	15.050	15.160	15.160	2,750
2026-10-07	15.110	15.370	14.650	15.270	15.270	1,831
2026-10-06	15.600	15.600	15.390	15.550	15.550	98,552
2026-10-05	15.580	15.600	15.560	15.565	15.565	635
2026-10-02	15.600	15.600	15.580	15.590	15.590	786
2026-10-01	15.580	15.610	15.570	15.590	15.590	3,319
2026-09-30	15.580	15.580	15.560	15.570	15.570	100,758
2026-09-29	15.570	15.580	15.560	15.570	15.570	10,264
2026-09-28	15.560	15.580	15.560	15.570	15.570	2,669
2026-09-25	15.570	15.570	15.550	15.550	15.550	982,753
2026-09-24	15.570	15.580	15.560	15.560	15.560	433
2026-09-23	15.570	15.590	15.560	15.560	15.560	86,729
2026-09-22	15.560	15.560	15.520	15.550	15.550	24,991
2026-09-21	15.540	15.630	15.510	15.560	15.560	4,538
2026-09-18	15.560	15.870	15.450	15.495	15.495	11,795
2026-09-17	15.500	15.580	15.500	15.570	15.570	12,422
2026-09-16	15.560	15.570	15.550	15.565	15.565	12,746
2026-09-15	15.570	15.570	15.560	15.560	15.560	56,251
2026-09-14	15.560	15.570	15.550	15.569	15.569	28,983
2026-09-11	15.570	15.570	15.550	15.555	15.555	67,764
2026-09-10	15.560	15.570	15.550	15.550	15.550	5,907
2026-09-09	15.560	15.570	15.550	15.562	15.562	56,887
2026-09-08	15.560	15.570	15.550	15.565	15.565	1,792,734
2026-09-07	15.550	15.570	15.550	15.550	15.550	103,219
2026-09-04	15.540	15.560	15.540	15.556	15.556	74,085
2026-09-03	15.550	15.550	15.540	15.540	15.540	1,778,308
2026-09-02	15.540	15.550	15.540	15.540	15.540	69,318
2026-09-01	15.550	15.550	15.540	15.540	15.540	260,674
2026-08-31	15.520	15.570	15.520	15.525	15.525	22,352
2026-08-28	15.520	15.530	15.510	15.525	15.525	7,080
2026-08-27	15.510	15.530	15.510	15.510	15.510	74,472
2026-08-26	15.530	15.530	15.510	15.525	15.525	49,754
2026-08-25	15.520	15.530	15.510	15.526	15.526	106,959
2026-08-24	15.520	15.530	15.500	15.520	15.520	5,287
2026-08-21	15.530	15.540	15.220	15.525	15.525	70,041
2026-08-20	15.520	15.530	15.510	15.525	15.525	892,822
2026-08-19	15.520	15.530	15.500	15.520	15.520	11,979
2026-08-18	15.530	15.540	15.510	15.510	15.510	29,347
2026-08-17	15.480	15.530	15.480	15.495	15.495	13,249
2026-08-14	15.490	15.500	15.475	15.485	15.485	14,435
2026-08-13	15.500	15.500	15.480	15.495	15.495	19,544
2026-08-12	15.510	15.510	15.480	15.485	15.485	14,608
2026-08-11	15.480	15.510	15.460	15.475	15.475	157,337
2026-08-10	15.460	15.470	15.460	15.470	15.470	3,425,608
2026-08-07	15.480	15.480	15.460	15.475	15.475	724,638
2026-08-06	15.480	15.480	15.460	15.465	15.465	138,799
2026-08-05	15.470	15.480	15.460	15.473	15.473	238,764
2026-08-04	15.460	15.480	15.460	15.473	15.473	21,221
2026-08-03	15.470	15.480	15.460	15.465	15.465	210,889
2026-07-31	15.480	15.480	15.170	15.460	15.460	1,280,736
2026-07-30	15.470	15.480	15.460	15.465	15.465	104,566
2026-07-29	15.460	15.480	15.450	15.475	15.475	680,384
2026-07-28	15.460	15.470	15.450	15.455	15.455	1,912,403

Page 1 of 3 · 131 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.