Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.270 | 16.270 | 15.600 | 16.020 | 16.020 | 416,494 |
| 2024-09-04 | 16.300 | 16.420 | 16.050 | 16.420 | 16.420 | 304,666 |
| 2024-09-03 | 16.580 | 16.740 | 16.340 | 16.520 | 16.520 | 150,368 |
| 2024-09-02 | 16.660 | 16.670 | 16.370 | 16.590 | 16.590 | 191,606 |
| 2024-08-30 | 16.630 | 16.970 | 16.630 | 16.660 | 16.660 | 899,629 |
| 2024-08-29 | 16.590 | 16.800 | 16.500 | 16.680 | 16.680 | 224,143 |
| 2024-08-28 | 16.550 | 16.710 | 16.450 | 16.560 | 16.560 | 214,386 |
| 2024-08-27 | 16.620 | 16.620 | 16.380 | 16.550 | 16.550 | 120,876 |
| 2024-08-26 | 16.540 | 16.610 | 16.370 | 16.600 | 16.600 | 155,620 |
| 2024-08-23 | 16.360 | 16.630 | 16.360 | 16.590 | 16.590 | 208,977 |
| 2024-08-22 | 16.200 | 16.680 | 16.130 | 16.400 | 16.400 | 353,470 |
| 2024-08-21 | 15.820 | 16.280 | 15.820 | 16.140 | 16.140 | 313,410 |
| 2024-08-20 | 16.120 | 16.360 | 15.740 | 15.860 | 15.860 | 234,033 |
| 2024-08-19 | 15.750 | 16.140 | 15.670 | 16.120 | 16.120 | 224,915 |
| 2024-08-16 | 15.700 | 15.860 | 15.590 | 15.820 | 15.820 | 269,130 |
| 2024-08-15 | 15.580 | 15.780 | 15.400 | 15.630 | 15.630 | 154,118 |
| 2024-08-14 | 15.350 | 15.530 | 15.270 | 15.510 | 15.510 | 273,545 |
| 2024-08-13 | 15.280 | 15.330 | 14.980 | 15.300 | 15.300 | 168,208 |
| 2024-08-12 | 15.110 | 15.210 | 15.060 | 15.140 | 15.140 | 187,011 |
| 2024-08-09 | 15.020 | 15.040 | 14.870 | 15.030 | 15.030 | 206,293 |
| 2024-08-08 | 14.940 | 14.990 | 14.600 | 14.990 | 14.990 | 220,050 |
| 2024-08-07 | 14.950 | 15.310 | 14.880 | 15.110 | 15.110 | 288,505 |
| 2024-08-06 | 14.770 | 15.160 | 14.540 | 14.820 | 14.820 | 349,308 |
| 2024-08-05 | 14.660 | 14.860 | 14.200 | 14.630 | 14.630 | 697,426 |
| 2024-08-02 | 15.530 | 15.530 | 14.860 | 15.050 | 15.050 | 251,032 |
| 2024-08-01 | 15.850 | 15.980 | 15.520 | 15.670 | 15.670 | 255,670 |
| 2024-07-31 | 16.000 | 16.200 | 15.840 | 15.980 | 15.980 | 315,025 |
| 2024-07-30 | 15.500 | 16.010 | 15.490 | 15.840 | 15.840 | 400,906 |
| 2024-07-29 | 15.370 | 15.520 | 15.250 | 15.470 | 15.470 | 240,178 |
| 2024-07-26 | 15.330 | 15.500 | 15.270 | 15.300 | 15.300 | 212,174 |
| 2024-07-25 | 15.550 | 15.640 | 15.090 | 15.370 | 15.370 | 363,640 |
| 2024-07-24 | 15.960 | 15.980 | 15.730 | 15.730 | 15.730 | 260,353 |
| 2024-07-23 | 15.830 | 16.150 | 15.670 | 16.130 | 16.130 | 175,069 |
| 2024-07-22 | 15.740 | 16.030 | 15.740 | 15.830 | 15.830 | 327,601 |
| 2024-07-19 | 15.710 | 15.900 | 15.690 | 15.740 | 15.740 | 376,871 |
| 2024-07-18 | 15.980 | 16.050 | 15.530 | 15.750 | 15.750 | 702,741 |
| 2024-07-17 | 16.640 | 16.680 | 16.000 | 16.030 | 16.030 | 462,248 |
| 2024-07-16 | 15.950 | 16.160 | 15.830 | 16.120 | 16.120 | 299,305 |
| 2024-07-15 | 16.440 | 16.470 | 16.000 | 16.050 | 16.050 | 297,622 |
| 2024-07-12 | 16.330 | 16.450 | 15.920 | 16.440 | 16.440 | 489,518 |
| 2024-07-11 | 15.810 | 16.390 | 15.620 | 16.390 | 16.390 | 584,757 |
| 2024-07-10 | 15.480 | 15.800 | 15.480 | 15.800 | 15.800 | 526,215 |
| 2024-07-09 | 15.740 | 15.760 | 15.490 | 15.530 | 15.530 | 478,915 |
| 2024-07-08 | 15.670 | 16.010 | 15.580 | 15.750 | 15.750 | 274,992 |
| 2024-07-05 | 15.970 | 16.050 | 15.680 | 15.770 | 15.770 | 317,239 |
| 2024-07-04 | 16.150 | 16.280 | 15.910 | 15.940 | 15.940 | 206,344 |
| 2024-07-03 | 16.420 | 16.500 | 16.250 | 16.260 | 16.260 | 545,180 |
| 2024-07-02 | 16.220 | 16.360 | 16.030 | 16.360 | 16.360 | 246,229 |
| 2024-07-01 | 16.500 | 16.560 | 16.170 | 16.250 | 16.250 | 141,595 |
| 2024-06-28 | 16.780 | 16.880 | 16.360 | 16.460 | 16.460 | 515,519 |
| 2024-06-27 | 16.640 | 16.890 | 16.460 | 16.720 | 16.720 | 465,641 |
| 2024-06-26 | 16.540 | 16.700 | 16.070 | 16.660 | 16.660 | 672,643 |
| 2024-06-25 | 16.180 | 16.520 | 16.100 | 16.390 | 16.390 | 644,767 |
| 2024-06-24 | 16.530 | 16.760 | 16.280 | 16.400 | 16.400 | 211,233 |
| 2024-06-21 | 17.020 | 17.040 | 16.480 | 16.520 | 16.520 | 1,360,950 |
| 2024-06-20 | 17.030 | 17.090 | 16.870 | 17.000 | 17.000 | 436,666 |
| 2024-06-19 | 16.970 | 17.080 | 16.880 | 16.890 | 16.890 | 257,878 |
| 2024-06-18 | 16.910 | 17.100 | 16.780 | 16.950 | 16.950 | 237,485 |
| 2024-06-17 | 16.660 | 16.870 | 16.660 | 16.770 | 16.770 | 275,883 |
| 2024-06-14 | 16.970 | 17.050 | 16.460 | 16.660 | 16.660 | 353,558 |
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.