Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 8.820 | 9.120 | 8.698 | 8.976 | 8.976 | 336,781 |
| 2023-04-06 | 8.890 | 9.020 | 8.890 | 8.932 | 8.932 | 252,979 |
| 2023-04-05 | 9.020 | 9.070 | 8.844 | 8.914 | 8.914 | 524,562 |
| 2023-04-04 | 8.940 | 9.368 | 8.662 | 8.938 | 8.938 | 752,613 |
| 2023-04-03 | 8.430 | 8.940 | 8.430 | 8.764 | 8.764 | 731,086 |
| 2023-03-31 | 8.070 | 8.520 | 8.010 | 8.412 | 8.412 | 1,011,138 |
| 2023-03-30 | 7.770 | 8.112 | 7.760 | 7.950 | 7.950 | 614,074 |
| 2023-03-29 | 7.512 | 7.760 | 7.362 | 7.742 | 7.742 | 189,530 |
| 2023-03-28 | 7.700 | 7.738 | 7.568 | 7.616 | 7.616 | 338,290 |
| 2023-03-27 | 7.560 | 7.704 | 7.514 | 7.558 | 7.558 | 315,103 |
| 2023-03-24 | 7.638 | 7.638 | 7.248 | 7.484 | 7.484 | 441,868 |
| 2023-03-23 | 7.450 | 7.638 | 7.450 | 7.638 | 7.638 | 179,455 |
| 2023-03-22 | 7.600 | 7.670 | 7.476 | 7.570 | 7.570 | 304,322 |
| 2023-03-21 | 7.680 | 7.680 | 7.554 | 7.666 | 7.666 | 175,637 |
| 2023-03-20 | 7.310 | 7.640 | 7.118 | 7.550 | 7.550 | 264,211 |
| 2023-03-17 | 7.700 | 7.742 | 7.332 | 7.376 | 7.376 | 279,677 |
| 2023-03-16 | 7.500 | 7.628 | 7.350 | 7.586 | 7.586 | 232,366 |
| 2023-03-15 | 7.680 | 7.704 | 7.346 | 7.382 | 7.382 | 719,329 |
| 2023-03-14 | 7.592 | 7.774 | 7.524 | 7.728 | 7.728 | 223,159 |
| 2023-03-13 | 7.860 | 7.900 | 7.272 | 7.580 | 7.580 | 511,488 |
| 2023-03-10 | 7.800 | 7.894 | 7.722 | 7.856 | 7.856 | 204,529 |
| 2023-03-09 | 7.934 | 7.934 | 7.814 | 7.906 | 7.906 | 141,000 |
| 2023-03-08 | 7.810 | 7.942 | 7.732 | 7.934 | 7.934 | 176,409 |
| 2023-03-07 | 7.890 | 7.912 | 7.804 | 7.810 | 7.810 | 449,078 |
| 2023-03-06 | 8.064 | 8.112 | 7.888 | 7.888 | 7.888 | 340,883 |
| 2023-03-03 | 8.030 | 8.116 | 7.974 | 8.056 | 8.056 | 132,684 |
| 2023-03-02 | 7.900 | 7.988 | 7.850 | 7.942 | 7.942 | 167,859 |
| 2023-03-01 | 7.870 | 8.082 | 7.844 | 7.942 | 7.942 | 547,474 |
| 2023-02-28 | 7.800 | 7.966 | 7.800 | 7.838 | 7.838 | 304,938 |
| 2023-02-27 | 7.840 | 7.868 | 7.782 | 7.856 | 7.856 | 209,157 |
| 2023-02-24 | 8.020 | 8.020 | 7.810 | 7.870 | 7.870 | 249,556 |
| 2023-02-23 | 7.900 | 8.024 | 7.900 | 7.922 | 7.922 | 345,697 |
| 2023-02-22 | 7.962 | 7.996 | 7.856 | 7.900 | 7.900 | 498,017 |
| 2023-02-21 | 8.200 | 8.220 | 7.980 | 8.014 | 8.014 | 243,736 |
| 2023-02-20 | 8.200 | 8.296 | 8.106 | 8.230 | 8.230 | 151,322 |
| 2023-02-17 | 8.250 | 8.294 | 8.000 | 8.160 | 8.160 | 519,226 |
| 2023-02-16 | 8.360 | 8.382 | 8.252 | 8.332 | 8.332 | 326,913 |
| 2023-02-15 | 8.208 | 8.434 | 8.208 | 8.312 | 8.312 | 451,603 |
| 2023-02-14 | 8.376 | 8.498 | 8.118 | 8.200 | 8.200 | 515,529 |
| 2023-02-13 | 8.420 | 8.630 | 8.378 | 8.546 | 8.546 | 283,279 |
| 2023-02-10 | 8.302 | 8.634 | 8.250 | 8.488 | 8.488 | 426,823 |
| 2023-02-09 | 8.460 | 8.530 | 8.374 | 8.400 | 8.400 | 328,724 |
| 2023-02-08 | 8.500 | 8.570 | 8.348 | 8.426 | 8.426 | 549,869 |
| 2023-02-07 | 8.640 | 8.660 | 8.450 | 8.474 | 8.474 | 559,586 |
| 2023-02-06 | 8.900 | 8.952 | 8.528 | 8.592 | 8.592 | 789,637 |
| 2023-02-03 | 9.100 | 9.110 | 8.944 | 8.994 | 8.994 | 430,702 |
| 2023-02-02 | 9.150 | 9.200 | 9.028 | 9.148 | 9.148 | 453,059 |
| 2023-02-01 | 8.918 | 9.046 | 8.848 | 8.918 | 8.918 | 393,053 |
| 2023-01-31 | 8.790 | 8.892 | 8.690 | 8.846 | 8.846 | 375,036 |
| 2023-01-30 | 8.914 | 8.962 | 8.782 | 8.802 | 8.802 | 525,368 |
| 2023-01-27 | 8.920 | 9.106 | 8.842 | 9.026 | 9.026 | 357,531 |
| 2023-01-26 | 8.700 | 8.944 | 8.700 | 8.918 | 8.918 | 404,199 |
| 2023-01-25 | 9.020 | 9.050 | 8.602 | 8.640 | 8.640 | 445,758 |
| 2023-01-24 | 9.000 | 9.108 | 8.930 | 9.050 | 9.050 | 432,457 |
| 2023-01-23 | 8.870 | 9.010 | 8.864 | 8.930 | 8.930 | 407,381 |
| 2023-01-20 | 8.750 | 8.860 | 8.684 | 8.796 | 8.796 | 268,021 |
| 2023-01-19 | 8.802 | 8.850 | 8.608 | 8.682 | 8.682 | 248,517 |
| 2023-01-18 | 8.740 | 8.906 | 8.710 | 8.778 | 8.778 | 581,917 |
| 2023-01-17 | 8.580 | 8.748 | 8.550 | 8.656 | 8.656 | 450,037 |
| 2023-01-16 | 8.600 | 8.694 | 8.546 | 8.606 | 8.606 | 362,967 |
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.