Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.675	12.855	12.290	12.515	12.515	465,789
2023-12-19	12.565	12.670	12.445	12.640	12.640	283,327
2023-12-18	12.625	12.780	12.485	12.595	12.595	273,096
2023-12-15	12.700	12.780	12.500	12.680	12.680	717,551
2023-12-14	12.220	12.840	12.220	12.610	12.610	542,425
2023-12-13	11.595	12.280	11.595	12.075	12.075	616,768
2023-12-12	11.370	11.880	11.345	11.660	11.660	725,510
2023-12-11	11.210	11.415	11.065	11.375	11.375	299,302
2023-12-08	11.040	11.370	10.960	11.220	11.220	286,839
2023-12-07	11.100	11.100	10.805	10.980	10.980	221,988
2023-12-06	11.090	11.225	10.955	11.095	11.095	312,783
2023-12-05	11.245	11.245	10.915	11.090	11.090	170,628
2023-12-04	11.240	11.420	11.140	11.140	11.140	178,852
2023-12-01	10.875	11.245	10.875	11.245	11.245	448,900
2023-11-30	10.900	10.985	10.780	10.830	10.830	587,253
2023-11-29	10.820	11.085	10.820	10.985	10.985	251,649
2023-11-28	10.540	10.950	10.425	10.870	10.870	322,780
2023-11-27	10.280	10.580	10.280	10.500	10.500	176,462
2023-11-24	10.350	10.535	10.305	10.425	10.425	273,851
2023-11-23	10.435	10.435	10.300	10.380	10.380	225,422
2023-11-22	10.455	10.610	10.395	10.465	10.465	170,226
2023-11-21	10.640	10.695	10.425	10.505	10.505	171,322
2023-11-20	10.645	10.740	10.600	10.635	10.635	192,708
2023-11-17	10.645	10.810	10.620	10.710	10.710	110,326
2023-11-16	10.690	10.780	10.590	10.655	10.655	205,936
2023-11-15	10.510	10.815	10.510	10.695	10.695	427,046
2023-11-14	10.335	10.510	10.260	10.480	10.480	294,692
2023-11-13	10.450	10.480	10.190	10.335	10.335	311,207
2023-11-10	10.200	10.650	10.115	10.400	10.400	386,407
2023-11-09	9.850	10.400	9.742	10.205	10.205	385,492
2023-11-08	9.648	9.852	9.630	9.852	9.852	610,077
2023-11-07	9.558	9.762	9.508	9.702	9.702	440,393
2023-11-06	9.820	9.958	9.558	9.596	9.596	538,884
2023-11-03	9.568	9.910	9.538	9.818	9.818	273,276
2023-11-02	9.442	9.638	9.416	9.584	9.584	254,746
2023-11-01	9.428	9.428	9.054	9.328	9.328	286,406
2023-10-31	9.276	9.494	9.214	9.328	9.328	286,778
2023-10-30	9.150	9.206	9.074	9.196	9.196	265,419
2023-10-27	9.000	9.134	8.920	9.040	9.040	346,802
2023-10-26	9.010	9.118	8.950	8.950	8.950	313,866
2023-10-25	9.256	9.300	9.040	9.112	9.112	318,397
2023-10-24	9.278	9.400	9.132	9.296	9.296	315,744
2023-10-23	8.908	9.348	8.882	9.288	9.288	556,842
2023-10-20	8.962	9.134	8.708	8.790	8.790	394,503
2023-10-19	9.178	9.370	9.074	9.078	9.078	348,852
2023-10-18	9.204	9.340	9.160	9.224	9.224	342,273
2023-10-17	9.180	9.418	9.122	9.230	9.230	388,916
2023-10-16	9.220	9.380	9.178	9.212	9.212	472,118
2023-10-13	9.498	9.500	9.196	9.220	9.220	523,925
2023-10-12	9.758	9.810	9.532	9.564	9.564	541,382
2023-10-11	10.720	10.745	9.520	9.754	9.754	1,047,898
2023-10-10	10.680	10.765	10.545	10.655	10.655	229,407
2023-10-09	10.450	10.570	10.380	10.500	10.500	130,804
2023-10-06	10.490	10.580	10.300	10.505	10.505	257,371
2023-10-05	10.450	10.635	10.380	10.385	10.385	332,987
2023-10-04	10.300	10.400	10.230	10.385	10.385	200,311
2023-10-03	10.730	10.730	10.250	10.305	10.305	475,778
2023-10-02	11.050	11.115	10.810	10.810	10.810	218,059
2023-09-29	11.100	11.170	11.000	11.000	11.000	287,419
2023-09-28	10.800	10.995	10.800	10.970	10.970	118,424

← NewerPage 13 of 22 · 1,281 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.