Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 17.200 | 17.220 | 16.860 | 16.970 | 16.970 | 500,735 |
| 2024-06-12 | 16.500 | 17.500 | 16.500 | 17.130 | 17.130 | 813,234 |
| 2024-06-11 | 16.770 | 16.980 | 16.420 | 16.420 | 16.420 | 280,466 |
| 2024-06-10 | 16.770 | 16.900 | 16.520 | 16.690 | 16.690 | 241,284 |
| 2024-06-07 | 16.670 | 17.030 | 16.670 | 16.910 | 16.910 | 655,445 |
| 2024-06-06 | 16.690 | 17.090 | 16.500 | 16.660 | 16.660 | 432,312 |
| 2024-06-05 | 16.280 | 16.530 | 16.210 | 16.450 | 16.450 | 357,852 |
| 2024-06-04 | 16.620 | 16.750 | 16.190 | 16.240 | 16.240 | 881,278 |
| 2024-06-03 | 16.850 | 16.900 | 16.470 | 16.680 | 16.680 | 422,407 |
| 2024-05-31 | 16.880 | 17.480 | 16.500 | 16.510 | 16.510 | 13,220,792 |
| 2024-05-30 | 16.770 | 17.200 | 16.710 | 16.880 | 16.880 | 501,520 |
| 2024-05-29 | 16.820 | 16.860 | 16.490 | 16.780 | 16.780 | 478,441 |
| 2024-05-28 | 17.100 | 17.300 | 16.680 | 16.680 | 16.680 | 335,426 |
| 2024-05-27 | 16.900 | 17.080 | 16.810 | 16.910 | 16.910 | 293,637 |
| 2024-05-24 | 16.950 | 17.150 | 16.840 | 16.890 | 16.890 | 481,632 |
| 2024-05-23 | 17.050 | 17.400 | 16.910 | 17.000 | 17.000 | 415,732 |
| 2024-05-22 | 17.330 | 17.580 | 16.950 | 16.950 | 16.950 | 371,004 |
| 2024-05-21 | 17.060 | 17.320 | 16.840 | 17.320 | 17.320 | 535,700 |
| 2024-05-20 | 17.140 | 17.260 | 17.000 | 17.010 | 17.010 | 232,736 |
| 2024-05-17 | 16.660 | 17.210 | 16.640 | 17.100 | 17.100 | 544,193 |
| 2024-05-16 | 16.220 | 16.970 | 16.080 | 16.670 | 16.670 | 576,595 |
| 2024-05-15 | 16.670 | 16.870 | 15.930 | 16.220 | 16.220 | 1,759,062 |
| 2024-05-14 | 15.220 | 15.310 | 14.990 | 15.270 | 15.270 | 763,432 |
| 2024-05-13 | 15.410 | 15.500 | 15.100 | 15.220 | 15.220 | 431,871 |
| 2024-05-10 | 15.580 | 15.600 | 15.250 | 15.370 | 15.370 | 352,350 |
| 2024-05-09 | 15.430 | 15.800 | 15.430 | 15.640 | 15.640 | 260,181 |
| 2024-05-08 | 15.000 | 15.430 | 14.880 | 15.430 | 15.430 | 507,583 |
| 2024-05-07 | 15.220 | 15.230 | 14.950 | 14.970 | 14.970 | 379,647 |
| 2024-05-06 | 15.270 | 15.380 | 15.210 | 15.210 | 15.210 | 215,917 |
| 2024-05-03 | 15.220 | 15.360 | 15.170 | 15.270 | 15.270 | 284,080 |
| 2024-05-02 | 15.290 | 15.290 | 14.950 | 15.150 | 15.150 | 413,071 |
| 2024-04-30 | 15.250 | 15.350 | 15.110 | 15.130 | 15.130 | 443,076 |
| 2024-04-29 | 15.380 | 15.450 | 15.080 | 15.200 | 15.200 | 270,868 |
| 2024-04-26 | 15.480 | 15.560 | 15.370 | 15.370 | 15.370 | 655,864 |
| 2024-04-25 | 15.610 | 15.730 | 15.240 | 15.300 | 15.300 | 252,091 |
| 2024-04-24 | 15.590 | 15.710 | 15.440 | 15.600 | 15.600 | 426,887 |
| 2024-04-23 | 15.160 | 15.480 | 15.120 | 15.400 | 15.400 | 438,944 |
| 2024-04-22 | 15.230 | 15.400 | 15.010 | 15.090 | 15.090 | 273,721 |
| 2024-04-19 | 15.280 | 15.340 | 15.000 | 15.180 | 15.180 | 424,340 |
| 2024-04-18 | 15.540 | 15.570 | 15.270 | 15.510 | 15.510 | 352,537 |
| 2024-04-17 | 15.370 | 15.610 | 15.340 | 15.500 | 15.500 | 612,167 |
| 2024-04-16 | 15.470 | 15.570 | 15.300 | 15.400 | 15.400 | 610,985 |
| 2024-04-15 | 15.340 | 15.970 | 15.340 | 15.720 | 15.720 | 569,073 |
| 2024-04-12 | 15.690 | 15.850 | 15.450 | 15.490 | 15.490 | 593,137 |
| 2024-04-11 | 15.510 | 15.840 | 15.460 | 15.690 | 15.690 | 558,364 |
| 2024-04-10 | 15.580 | 15.580 | 14.840 | 15.510 | 15.510 | 731,440 |
| 2024-04-09 | 15.400 | 15.570 | 15.270 | 15.490 | 15.490 | 446,246 |
| 2024-04-08 | 14.700 | 15.400 | 14.660 | 15.380 | 15.380 | 698,279 |
| 2024-04-05 | 14.080 | 14.580 | 13.980 | 14.580 | 14.580 | 592,501 |
| 2024-04-04 | 14.520 | 14.520 | 14.190 | 14.250 | 14.250 | 593,329 |
| 2024-04-03 | 14.320 | 14.520 | 14.180 | 14.500 | 14.500 | 478,309 |
| 2024-04-02 | 14.280 | 14.430 | 14.140 | 14.260 | 14.260 | 530,978 |
| 2024-03-28 | 14.200 | 14.640 | 13.810 | 14.285 | 14.285 | 1,146,246 |
| 2024-03-27 | 14.845 | 15.120 | 14.820 | 14.915 | 14.915 | 388,102 |
| 2024-03-26 | 14.790 | 15.370 | 14.535 | 15.035 | 15.035 | 653,194 |
| 2024-03-25 | 14.205 | 14.310 | 14.130 | 14.265 | 14.265 | 326,678 |
| 2024-03-22 | 14.280 | 14.455 | 14.220 | 14.220 | 14.220 | 320,303 |
| 2024-03-21 | 14.200 | 14.310 | 14.090 | 14.310 | 14.310 | 237,896 |
| 2024-03-20 | 14.120 | 14.210 | 13.965 | 14.050 | 14.050 | 276,984 |
| 2024-03-19 | 14.255 | 14.340 | 13.950 | 14.120 | 14.120 | 325,349 |
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.