Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.938	9.938	9.694	9.720	9.720	270,563
2023-07-04	10.000	10.000	9.786	9.900	9.900	263,329
2023-07-03	9.938	10.100	9.780	9.878	9.878	402,478
2023-06-30	9.814	9.994	9.748	9.936	9.936	417,086
2023-06-29	9.700	9.842	9.632	9.742	9.742	250,807
2023-06-28	9.738	9.894	9.616	9.650	9.650	505,129
2023-06-27	9.600	9.676	9.414	9.642	9.642	386,659
2023-06-26	9.850	9.850	9.518	9.600	9.600	356,944
2023-06-23	9.830	9.960	9.454	9.636	9.636	354,314
2023-06-22	9.570	9.834	9.508	9.764	9.764	313,436
2023-06-21	9.606	9.682	9.500	9.574	9.574	247,012
2023-06-20	9.798	9.932	9.650	9.686	9.686	289,030
2023-06-19	9.570	9.822	9.454	9.780	9.780	272,089
2023-06-16	9.670	9.848	9.552	9.552	9.552	2,244,764
2023-06-15	9.600	9.774	9.588	9.618	9.618	249,881
2023-06-14	9.474	9.660	9.474	9.570	9.570	270,576
2023-06-13	9.410	9.534	9.300	9.488	9.488	248,587
2023-06-12	9.530	9.650	9.328	9.340	9.340	292,201
2023-06-09	9.670	9.776	9.440	9.564	9.564	329,800
2023-06-08	9.690	9.832	9.640	9.674	9.674	131,444
2023-06-07	9.750	9.880	9.720	9.750	9.750	224,862
2023-06-06	9.940	9.944	9.734	9.734	9.734	383,565
2023-06-05	10.025	10.080	9.792	9.850	9.850	264,134
2023-06-02	9.936	10.220	9.936	9.980	9.980	373,387
2023-06-01	10.170	10.170	9.830	9.872	9.872	303,068
2023-05-31	9.936	10.200	9.862	10.090	10.090	583,959
2023-05-30	9.870	10.230	9.838	10.050	10.050	464,695
2023-05-29	9.840	9.948	9.782	9.880	9.880	150,001
2023-05-26	9.550	9.978	9.544	9.908	9.908	710,894
2023-05-25	9.448	9.514	9.250	9.410	9.410	306,368
2023-05-24	9.210	9.408	9.070	9.314	9.314	400,575
2023-05-23	9.420	9.450	9.284	9.286	9.286	389,713
2023-05-22	9.370	9.552	9.370	9.424	9.424	280,362
2023-05-19	9.518	9.532	9.358	9.358	9.358	615,531
2023-05-18	9.500	9.584	9.436	9.574	9.574	436,486
2023-05-17	9.630	9.784	9.186	9.364	9.364	780,021
2023-05-16	10.490	10.650	9.950	10.050	10.050	680,058
2023-05-15	10.325	10.400	10.180	10.225	10.225	361,370
2023-05-12	10.040	10.390	9.970	10.315	10.315	499,618
2023-05-11	9.750	10.350	9.750	10.060	10.060	789,816
2023-05-10	9.588	9.740	9.552	9.740	9.740	220,125
2023-05-09	9.500	9.640	9.340	9.586	9.586	300,767
2023-05-08	9.348	9.496	9.250	9.466	9.466	188,132
2023-05-05	9.670	9.670	9.326	9.398	9.398	175,139
2023-05-04	9.550	9.638	9.222	9.558	9.558	231,445
2023-05-03	9.490	9.558	9.380	9.538	9.538	127,995
2023-05-02	9.708	9.714	9.356	9.502	9.502	338,609
2023-04-28	9.600	9.896	9.578	9.710	9.710	560,956
2023-04-27	9.328	9.628	9.082	9.550	9.550	524,533
2023-04-26	9.100	9.204	8.870	9.190	9.190	381,654
2023-04-25	9.150	9.150	8.952	9.000	9.000	153,075
2023-04-24	9.350	9.356	9.158	9.158	9.158	114,673
2023-04-21	9.278	9.324	9.158	9.280	9.280	270,929
2023-04-20	9.238	9.238	9.108	9.194	9.194	129,371
2023-04-19	9.330	9.380	9.120	9.176	9.176	286,303
2023-04-18	9.036	9.486	8.980	9.368	9.368	695,265
2023-04-17	8.900	9.180	8.836	9.132	9.132	365,747
2023-04-14	9.012	9.050	8.822	8.844	8.844	365,663
2023-04-13	9.030	9.182	8.904	9.040	9.040	420,343
2023-04-12	9.000	9.128	8.886	9.002	9.002	327,886

← NewerPage 15 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.