Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.895	11.005	10.780	10.900	10.900	221,111
2023-09-26	10.675	10.785	10.615	10.730	10.730	110,234
2023-09-25	10.780	10.830	10.685	10.765	10.765	119,237
2023-09-22	10.600	10.800	10.485	10.725	10.725	260,399
2023-09-21	10.965	10.970	10.600	10.650	10.650	370,166
2023-09-20	10.940	11.120	10.885	11.035	11.035	415,688
2023-09-19	11.250	11.255	10.930	10.930	10.930	358,117
2023-09-18	11.410	11.450	11.225	11.275	11.275	241,801
2023-09-15	11.525	11.565	11.380	11.385	11.385	384,523
2023-09-14	11.630	11.680	11.335	11.360	11.360	308,711
2023-09-13	11.750	11.845	11.540	11.610	11.610	231,970
2023-09-12	11.735	11.760	11.465	11.605	11.605	187,831
2023-09-11	11.740	11.975	11.610	11.620	11.620	308,288
2023-09-08	11.620	11.765	11.510	11.670	11.670	234,565
2023-09-07	11.665	11.870	11.520	11.555	11.555	347,662
2023-09-06	11.000	11.960	10.925	11.710	11.710	1,277,641
2023-09-05	10.830	10.940	10.720	10.720	10.720	264,603
2023-09-04	10.800	10.980	10.740	10.820	10.820	191,372
2023-09-01	10.720	10.945	10.645	10.860	10.860	306,224
2023-08-31	10.630	10.960	10.630	10.855	10.855	857,648
2023-08-30	10.705	10.745	10.570	10.610	10.610	210,401
2023-08-29	10.525	10.840	10.420	10.705	10.705	335,207
2023-08-28	10.440	10.530	10.390	10.495	10.495	128,145
2023-08-25	10.310	10.400	10.205	10.360	10.360	137,534
2023-08-24	10.400	10.540	10.300	10.335	10.335	312,867
2023-08-23	10.295	10.350	10.240	10.305	10.305	170,958
2023-08-22	10.290	10.380	10.190	10.280	10.280	115,696
2023-08-21	10.200	10.345	10.145	10.240	10.240	117,727
2023-08-18	10.350	10.410	10.205	10.230	10.230	146,127
2023-08-17	10.400	10.500	10.290	10.410	10.410	215,213
2023-08-16	10.400	10.460	10.255	10.425	10.425	160,726
2023-08-15	10.540	10.590	10.420	10.435	10.435	69,100
2023-08-14	10.560	10.620	10.440	10.510	10.510	80,254
2023-08-11	10.450	10.640	10.420	10.600	10.600	225,902
2023-08-10	10.540	10.790	10.500	10.585	10.585	183,748
2023-08-09	10.510	10.755	10.355	10.405	10.405	317,982
2023-08-08	10.395	10.510	10.290	10.455	10.455	232,124
2023-08-07	10.675	10.675	10.390	10.390	10.390	173,691
2023-08-04	10.670	10.740	10.510	10.650	10.650	274,116
2023-08-03	10.445	10.565	10.350	10.525	10.525	169,697
2023-08-02	10.600	10.620	10.445	10.475	10.475	223,536
2023-08-01	10.790	10.910	10.630	10.745	10.745	257,149
2023-07-31	10.710	10.980	10.695	10.870	10.870	356,717
2023-07-28	10.480	10.745	10.435	10.720	10.720	370,012
2023-07-27	10.255	10.550	10.195	10.525	10.525	365,891
2023-07-26	10.345	10.385	10.100	10.200	10.200	251,320
2023-07-25	10.345	10.395	10.315	10.350	10.350	76,117
2023-07-24	10.205	10.490	10.050	10.340	10.340	276,906
2023-07-21	10.120	10.245	10.055	10.225	10.225	332,787
2023-07-20	10.050	10.155	10.005	10.135	10.135	225,011
2023-07-19	10.040	10.085	9.808	10.035	10.035	190,184
2023-07-18	10.000	10.015	9.774	9.954	9.954	259,879
2023-07-17	10.280	10.350	9.986	9.986	9.986	454,211
2023-07-14	10.055	10.335	10.025	10.280	10.280	470,560
2023-07-13	9.960	10.200	9.942	10.075	10.075	450,717
2023-07-12	9.856	10.030	9.790	9.956	9.956	346,641
2023-07-11	9.698	9.800	9.666	9.728	9.728	206,551
2023-07-10	9.372	9.712	9.372	9.666	9.666	456,304
2023-07-07	9.526	9.534	9.274	9.436	9.436	494,772
2023-07-06	9.600	9.742	9.532	9.534	9.534	386,394

← NewerPage 14 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.