Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.802 | 5.892 | 5.634 | 5.762 | 5.762 | 793,919 |
| 2022-10-20 | 5.890 | 5.988 | 5.766 | 5.868 | 5.868 | 393,772 |
| 2022-10-19 | 6.160 | 6.160 | 5.892 | 5.896 | 5.896 | 649,730 |
| 2022-10-18 | 6.260 | 6.298 | 6.090 | 6.152 | 6.152 | 547,825 |
| 2022-10-17 | 6.120 | 6.226 | 6.012 | 6.160 | 6.160 | 352,900 |
| 2022-10-14 | 6.100 | 6.316 | 5.972 | 6.100 | 6.100 | 763,750 |
| 2022-10-13 | 5.850 | 6.084 | 5.774 | 6.016 | 6.016 | 600,433 |
| 2022-10-12 | 5.836 | 5.846 | 5.668 | 5.816 | 5.816 | 352,838 |
| 2022-10-11 | 5.832 | 5.922 | 5.732 | 5.758 | 5.758 | 372,653 |
| 2022-10-10 | 5.750 | 6.058 | 5.678 | 5.792 | 5.792 | 518,003 |
| 2022-10-07 | 6.058 | 6.058 | 5.686 | 5.762 | 5.762 | 871,353 |
| 2022-10-06 | 5.960 | 6.100 | 5.822 | 6.076 | 6.076 | 305,095 |
| 2022-10-05 | 6.208 | 6.220 | 5.836 | 5.844 | 5.844 | 758,374 |
| 2022-10-04 | 6.120 | 6.200 | 5.960 | 6.200 | 6.200 | 556,259 |
| 2022-10-03 | 5.922 | 6.048 | 5.738 | 6.026 | 6.026 | 540,508 |
| 2022-09-30 | 6.038 | 6.108 | 5.850 | 6.014 | 6.014 | 394,213 |
| 2022-09-29 | 5.960 | 6.078 | 5.776 | 6.064 | 6.064 | 729,454 |
| 2022-09-28 | 6.000 | 6.002 | 5.690 | 5.960 | 5.960 | 588,256 |
| 2022-09-27 | 5.936 | 6.168 | 5.880 | 6.048 | 6.048 | 705,921 |
| 2022-09-26 | 5.654 | 5.920 | 5.600 | 5.834 | 5.834 | 636,553 |
| 2022-09-23 | 5.950 | 6.004 | 5.678 | 5.700 | 5.700 | 566,445 |
| 2022-09-22 | 6.150 | 6.166 | 6.000 | 6.006 | 6.006 | 445,696 |
| 2022-09-21 | 6.028 | 6.196 | 5.966 | 6.168 | 6.168 | 213,864 |
| 2022-09-20 | 6.280 | 6.300 | 6.070 | 6.104 | 6.104 | 335,521 |
| 2022-09-19 | 6.200 | 6.278 | 6.126 | 6.244 | 6.244 | 217,898 |
| 2022-09-16 | 6.260 | 6.282 | 6.084 | 6.218 | 6.218 | 615,841 |
| 2022-09-15 | 6.316 | 6.424 | 6.252 | 6.370 | 6.370 | 509,733 |
| 2022-09-14 | 6.338 | 6.488 | 6.248 | 6.300 | 6.300 | 422,768 |
| 2022-09-13 | 6.630 | 6.630 | 6.370 | 6.380 | 6.380 | 745,783 |
| 2022-09-12 | 6.520 | 6.714 | 6.482 | 6.528 | 6.528 | 690,787 |
| 2022-09-09 | 6.420 | 6.550 | 6.420 | 6.480 | 6.480 | 696,480 |
| 2022-09-08 | 6.108 | 6.560 | 6.050 | 6.392 | 6.392 | 1,276,186 |
| 2022-09-07 | 5.922 | 6.174 | 5.870 | 6.084 | 6.084 | 792,299 |
| 2022-09-06 | 5.790 | 6.116 | 5.790 | 6.046 | 6.046 | 950,983 |
| 2022-09-05 | 5.756 | 5.824 | 5.620 | 5.784 | 5.784 | 999,375 |
| 2022-09-02 | 5.822 | 6.092 | 5.610 | 5.944 | 5.944 | 1,983,527 |
| 2022-09-01 | 5.534 | 5.754 | 5.422 | 5.596 | 5.596 | 2,493,244 |
| 2022-08-31 | 5.140 | 5.234 | 5.070 | 5.138 | 5.138 | 930,787 |
| 2022-08-30 | 5.230 | 5.310 | 5.072 | 5.100 | 5.100 | 1,063,936 |
| 2022-08-29 | 5.190 | 5.238 | 5.086 | 5.086 | 5.086 | 516,807 |
| 2022-08-26 | 5.368 | 5.440 | 5.250 | 5.250 | 5.250 | 506,749 |
| 2022-08-25 | 5.410 | 5.430 | 5.238 | 5.320 | 5.320 | 633,329 |
| 2022-08-24 | 5.410 | 5.436 | 5.268 | 5.340 | 5.340 | 895,466 |
| 2022-08-23 | 5.400 | 5.560 | 5.364 | 5.446 | 5.446 | 534,436 |
| 2022-08-22 | 5.750 | 5.782 | 5.458 | 5.458 | 5.458 | 665,174 |
| 2022-08-19 | 5.932 | 5.964 | 5.808 | 5.814 | 5.814 | 378,214 |
| 2022-08-18 | 6.000 | 6.000 | 5.888 | 5.954 | 5.954 | 411,096 |
| 2022-08-17 | 6.250 | 6.254 | 5.934 | 5.956 | 5.956 | 787,057 |
| 2022-08-16 | 6.200 | 6.380 | 6.198 | 6.234 | 6.234 | 724,189 |
| 2022-08-15 | 6.130 | 6.268 | 6.098 | 6.180 | 6.180 | 937,838 |
| 2022-08-12 | 6.032 | 6.164 | 5.952 | 6.080 | 6.080 | 879,122 |
| 2022-08-11 | 6.044 | 6.100 | 5.930 | 5.972 | 5.972 | 621,357 |
| 2022-08-10 | 5.930 | 6.054 | 5.702 | 6.000 | 6.000 | 1,215,413 |
| 2022-08-09 | 6.010 | 6.028 | 5.806 | 5.922 | 5.922 | 585,237 |
| 2022-08-08 | 6.200 | 6.246 | 5.900 | 6.002 | 6.002 | 1,231,672 |
| 2022-08-05 | 6.150 | 6.320 | 6.032 | 6.158 | 6.158 | 1,215,240 |
| 2022-08-04 | 6.000 | 6.092 | 5.746 | 6.092 | 6.092 | 4,137,075 |
| 2022-08-03 | 6.100 | 6.538 | 6.052 | 6.516 | 6.516 | 953,656 |
| 2022-08-02 | 6.198 | 6.258 | 6.002 | 6.076 | 6.076 | 739,911 |
| 2022-08-01 | 6.454 | 6.454 | 6.144 | 6.262 | 6.262 | 564,313 |
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.