Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 8.540 | 8.698 | 8.464 | 8.582 | 8.582 | 638,140 |
| 2023-01-12 | 8.750 | 8.848 | 8.486 | 8.524 | 8.524 | 672,894 |
| 2023-01-11 | 8.628 | 8.850 | 8.440 | 8.850 | 8.850 | 822,374 |
| 2023-01-10 | 8.850 | 8.850 | 8.274 | 8.402 | 8.402 | 949,739 |
| 2023-01-09 | 8.490 | 8.566 | 8.402 | 8.520 | 8.520 | 382,871 |
| 2023-01-06 | 8.354 | 8.428 | 8.248 | 8.384 | 8.384 | 288,093 |
| 2023-01-05 | 8.170 | 8.458 | 8.168 | 8.380 | 8.380 | 508,667 |
| 2023-01-04 | 8.016 | 8.170 | 7.984 | 8.170 | 8.170 | 389,328 |
| 2023-01-03 | 8.020 | 8.200 | 7.970 | 7.988 | 7.988 | 626,626 |
| 2023-01-02 | 8.000 | 8.144 | 7.902 | 7.982 | 7.982 | 274,315 |
| 2022-12-30 | 7.904 | 8.076 | 7.846 | 7.878 | 7.878 | 272,559 |
| 2022-12-29 | 7.710 | 7.998 | 7.688 | 7.968 | 7.968 | 165,405 |
| 2022-12-28 | 7.870 | 7.870 | 7.700 | 7.798 | 7.798 | 279,816 |
| 2022-12-27 | 7.890 | 7.910 | 7.716 | 7.800 | 7.800 | 142,390 |
| 2022-12-23 | 7.846 | 7.900 | 7.716 | 7.778 | 7.778 | 184,558 |
| 2022-12-22 | 7.900 | 8.002 | 7.774 | 7.800 | 7.800 | 270,696 |
| 2022-12-21 | 7.690 | 7.974 | 7.674 | 7.950 | 7.950 | 409,738 |
| 2022-12-20 | 7.550 | 7.720 | 7.438 | 7.648 | 7.648 | 221,547 |
| 2022-12-19 | 7.650 | 7.780 | 7.572 | 7.648 | 7.648 | 205,117 |
| 2022-12-16 | 7.622 | 7.780 | 7.556 | 7.736 | 7.736 | 667,498 |
| 2022-12-15 | 7.920 | 7.920 | 7.594 | 7.594 | 7.594 | 291,862 |
| 2022-12-14 | 7.728 | 7.934 | 7.490 | 7.930 | 7.930 | 429,404 |
| 2022-12-13 | 7.600 | 8.020 | 7.398 | 7.850 | 7.850 | 981,339 |
| 2022-12-12 | 7.532 | 7.586 | 7.410 | 7.546 | 7.546 | 272,422 |
| 2022-12-09 | 7.290 | 7.610 | 7.288 | 7.610 | 7.610 | 675,341 |
| 2022-12-08 | 7.094 | 7.268 | 7.066 | 7.238 | 7.238 | 231,797 |
| 2022-12-07 | 7.124 | 7.312 | 7.042 | 7.100 | 7.100 | 412,156 |
| 2022-12-06 | 7.148 | 7.216 | 7.046 | 7.126 | 7.126 | 275,553 |
| 2022-12-05 | 7.260 | 7.364 | 7.160 | 7.200 | 7.200 | 316,221 |
| 2022-12-02 | 7.254 | 7.444 | 7.114 | 7.262 | 7.262 | 333,508 |
| 2022-12-01 | 7.192 | 7.450 | 7.118 | 7.328 | 7.328 | 790,820 |
| 2022-11-30 | 7.184 | 7.184 | 6.982 | 7.028 | 7.028 | 614,537 |
| 2022-11-29 | 7.200 | 7.200 | 7.040 | 7.062 | 7.062 | 285,897 |
| 2022-11-28 | 7.300 | 7.320 | 7.104 | 7.114 | 7.114 | 301,660 |
| 2022-11-25 | 7.240 | 7.448 | 7.220 | 7.332 | 7.332 | 403,813 |
| 2022-11-24 | 7.240 | 7.406 | 7.232 | 7.288 | 7.288 | 191,398 |
| 2022-11-23 | 7.070 | 7.300 | 7.050 | 7.270 | 7.270 | 432,301 |
| 2022-11-22 | 7.020 | 7.140 | 6.920 | 7.074 | 7.074 | 248,277 |
| 2022-11-21 | 6.926 | 7.028 | 6.810 | 7.008 | 7.008 | 273,917 |
| 2022-11-18 | 6.812 | 6.948 | 6.772 | 6.926 | 6.926 | 320,824 |
| 2022-11-17 | 6.982 | 7.012 | 6.786 | 6.878 | 6.878 | 376,370 |
| 2022-11-16 | 7.280 | 7.290 | 6.922 | 6.936 | 6.936 | 847,593 |
| 2022-11-15 | 7.250 | 7.316 | 7.044 | 7.110 | 7.110 | 745,243 |
| 2022-11-14 | 7.362 | 7.490 | 7.172 | 7.172 | 7.172 | 877,470 |
| 2022-11-11 | 7.152 | 7.448 | 6.924 | 7.370 | 7.370 | 1,634,637 |
| 2022-11-10 | 6.604 | 6.900 | 6.434 | 6.900 | 6.900 | 885,134 |
| 2022-11-09 | 6.646 | 6.798 | 6.470 | 6.594 | 6.594 | 1,365,377 |
| 2022-11-08 | 6.764 | 6.856 | 6.570 | 6.750 | 6.750 | 643,269 |
| 2022-11-07 | 6.650 | 6.880 | 6.588 | 6.750 | 6.750 | 650,239 |
| 2022-11-04 | 6.260 | 6.798 | 6.234 | 6.684 | 6.684 | 1,001,455 |
| 2022-11-03 | 6.266 | 6.402 | 6.218 | 6.242 | 6.242 | 520,167 |
| 2022-11-02 | 6.250 | 6.416 | 6.226 | 6.410 | 6.410 | 759,098 |
| 2022-11-01 | 6.526 | 6.564 | 6.208 | 6.208 | 6.208 | 399,009 |
| 2022-10-31 | 6.380 | 6.632 | 6.350 | 6.462 | 6.462 | 567,754 |
| 2022-10-28 | 6.112 | 6.458 | 6.084 | 6.344 | 6.344 | 634,099 |
| 2022-10-27 | 5.988 | 6.286 | 5.878 | 6.254 | 6.254 | 818,800 |
| 2022-10-26 | 5.600 | 5.968 | 5.574 | 5.968 | 5.968 | 634,800 |
| 2022-10-25 | 5.680 | 5.738 | 5.502 | 5.650 | 5.650 | 438,039 |
| 2022-10-24 | 5.890 | 5.890 | 5.486 | 5.600 | 5.600 | 435,408 |
| 2022-10-21 | 5.802 | 5.892 | 5.634 | 5.762 | 5.762 | 793,919 |
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.