Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 14.145 | 14.470 | 14.120 | 14.250 | 14.250 | 455,686 |
| 2024-03-15 | 14.210 | 14.285 | 13.925 | 14.120 | 14.120 | 1,735,720 |
| 2024-03-14 | 14.400 | 14.475 | 14.245 | 14.260 | 14.260 | 507,559 |
| 2024-03-13 | 14.460 | 14.605 | 14.365 | 14.400 | 14.400 | 326,447 |
| 2024-03-12 | 14.330 | 14.440 | 14.250 | 14.430 | 14.430 | 381,931 |
| 2024-03-11 | 14.360 | 14.395 | 14.200 | 14.320 | 14.320 | 440,137 |
| 2024-03-08 | 14.630 | 14.660 | 14.470 | 14.520 | 14.520 | 218,059 |
| 2024-03-07 | 14.645 | 14.735 | 14.485 | 14.585 | 14.585 | 321,503 |
| 2024-03-06 | 14.105 | 14.705 | 14.000 | 14.705 | 14.705 | 378,115 |
| 2024-03-05 | 14.220 | 14.370 | 14.035 | 14.120 | 14.120 | 466,765 |
| 2024-03-04 | 14.540 | 14.540 | 14.240 | 14.400 | 14.400 | 265,188 |
| 2024-03-01 | 14.510 | 14.550 | 14.275 | 14.475 | 14.475 | 193,757 |
| 2024-02-29 | 14.530 | 14.705 | 14.430 | 14.430 | 14.430 | 558,190 |
| 2024-02-28 | 14.470 | 14.555 | 14.400 | 14.535 | 14.535 | 301,501 |
| 2024-02-27 | 15.000 | 15.000 | 14.390 | 14.390 | 14.390 | 350,308 |
| 2024-02-26 | 14.755 | 15.030 | 14.720 | 15.015 | 15.015 | 248,886 |
| 2024-02-23 | 14.765 | 15.170 | 14.650 | 14.820 | 14.820 | 381,245 |
| 2024-02-22 | 14.825 | 15.050 | 14.665 | 14.715 | 14.715 | 316,879 |
| 2024-02-21 | 14.270 | 14.595 | 14.190 | 14.595 | 14.595 | 340,724 |
| 2024-02-20 | 14.620 | 14.675 | 14.245 | 14.300 | 14.300 | 225,034 |
| 2024-02-19 | 14.355 | 14.670 | 14.355 | 14.645 | 14.645 | 215,236 |
| 2024-02-16 | 14.380 | 14.540 | 14.325 | 14.470 | 14.470 | 334,103 |
| 2024-02-15 | 14.210 | 14.370 | 14.125 | 14.315 | 14.315 | 500,321 |
| 2024-02-14 | 13.855 | 14.205 | 13.775 | 14.095 | 14.095 | 418,770 |
| 2024-02-13 | 14.175 | 14.300 | 13.515 | 13.805 | 13.805 | 692,324 |
| 2024-02-12 | 14.255 | 14.285 | 14.070 | 14.200 | 14.200 | 641,500 |
| 2024-02-09 | 14.400 | 14.410 | 14.060 | 14.255 | 14.255 | 737,447 |
| 2024-02-08 | 14.360 | 14.580 | 14.335 | 14.520 | 14.520 | 262,978 |
| 2024-02-07 | 14.565 | 14.580 | 14.285 | 14.335 | 14.335 | 327,065 |
| 2024-02-06 | 14.580 | 14.680 | 14.370 | 14.585 | 14.585 | 223,233 |
| 2024-02-05 | 14.305 | 14.695 | 14.305 | 14.500 | 14.500 | 342,522 |
| 2024-02-02 | 14.140 | 14.700 | 14.040 | 14.275 | 14.275 | 395,450 |
| 2024-02-01 | 14.125 | 14.125 | 13.935 | 14.060 | 14.060 | 483,196 |
| 2024-01-31 | 14.060 | 14.210 | 13.845 | 13.950 | 13.950 | 502,001 |
| 2024-01-30 | 13.970 | 14.145 | 13.900 | 14.085 | 14.085 | 299,574 |
| 2024-01-29 | 13.630 | 13.935 | 13.630 | 13.935 | 13.935 | 228,422 |
| 2024-01-26 | 13.565 | 13.710 | 13.340 | 13.710 | 13.710 | 255,604 |
| 2024-01-25 | 13.800 | 13.900 | 13.550 | 13.550 | 13.550 | 290,140 |
| 2024-01-24 | 13.550 | 13.800 | 13.430 | 13.740 | 13.740 | 199,937 |
| 2024-01-23 | 13.555 | 13.600 | 13.325 | 13.455 | 13.455 | 205,054 |
| 2024-01-22 | 13.340 | 13.530 | 13.245 | 13.495 | 13.495 | 242,469 |
| 2024-01-19 | 13.280 | 13.420 | 13.165 | 13.310 | 13.310 | 193,504 |
| 2024-01-18 | 13.190 | 13.320 | 13.100 | 13.260 | 13.260 | 243,796 |
| 2024-01-17 | 13.270 | 13.315 | 13.065 | 13.175 | 13.175 | 332,639 |
| 2024-01-16 | 13.500 | 13.550 | 13.135 | 13.350 | 13.350 | 340,490 |
| 2024-01-15 | 13.320 | 13.470 | 13.250 | 13.470 | 13.470 | 344,928 |
| 2024-01-12 | 13.120 | 13.480 | 13.020 | 13.415 | 13.415 | 387,317 |
| 2024-01-11 | 12.830 | 13.210 | 12.785 | 13.005 | 13.005 | 478,684 |
| 2024-01-10 | 12.850 | 12.850 | 12.450 | 12.725 | 12.725 | 527,049 |
| 2024-01-09 | 12.200 | 12.535 | 12.200 | 12.310 | 12.310 | 233,897 |
| 2024-01-08 | 12.200 | 12.260 | 11.950 | 12.255 | 12.255 | 167,643 |
| 2024-01-05 | 12.120 | 12.215 | 11.935 | 12.120 | 12.120 | 184,419 |
| 2024-01-04 | 11.800 | 12.095 | 11.800 | 12.095 | 12.095 | 396,745 |
| 2024-01-03 | 12.145 | 12.205 | 11.800 | 11.800 | 11.800 | 461,849 |
| 2024-01-02 | 12.455 | 12.565 | 12.135 | 12.160 | 12.160 | 322,360 |
| 2023-12-29 | 12.435 | 12.645 | 12.430 | 12.515 | 12.515 | 267,375 |
| 2023-12-28 | 12.470 | 12.575 | 12.395 | 12.460 | 12.460 | 150,874 |
| 2023-12-27 | 12.300 | 12.435 | 12.240 | 12.425 | 12.425 | 258,985 |
| 2023-12-22 | 12.350 | 12.445 | 12.265 | 12.390 | 12.390 | 143,982 |
| 2023-12-21 | 12.440 | 12.530 | 12.350 | 12.415 | 12.415 | 212,614 |
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.