Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.220 | 6.614 | 6.220 | 6.432 | 6.432 | 1,109,094 |
| 2022-07-28 | 6.300 | 6.368 | 6.110 | 6.166 | 6.166 | 665,887 |
| 2022-07-27 | 6.340 | 6.480 | 6.308 | 6.308 | 6.308 | 367,526 |
| 2022-07-26 | 6.550 | 6.550 | 6.318 | 6.318 | 6.318 | 360,881 |
| 2022-07-25 | 6.504 | 6.742 | 6.494 | 6.532 | 6.532 | 423,146 |
| 2022-07-22 | 6.570 | 6.660 | 6.432 | 6.548 | 6.548 | 387,371 |
| 2022-07-21 | 6.480 | 6.680 | 6.436 | 6.564 | 6.564 | 451,570 |
| 2022-07-20 | 6.452 | 6.508 | 6.310 | 6.472 | 6.472 | 437,813 |
| 2022-07-19 | 6.390 | 6.448 | 5.864 | 6.346 | 6.346 | 288,206 |
| 2022-07-18 | 6.180 | 6.534 | 6.180 | 6.456 | 6.456 | 643,228 |
| 2022-07-15 | 5.920 | 6.130 | 5.900 | 6.130 | 6.130 | 381,413 |
| 2022-07-14 | 5.950 | 6.126 | 5.844 | 5.920 | 5.920 | 489,765 |
| 2022-07-13 | 5.930 | 6.050 | 5.820 | 5.968 | 5.968 | 346,752 |
| 2022-07-12 | 5.828 | 5.902 | 5.726 | 5.874 | 5.874 | 279,236 |
| 2022-07-11 | 5.750 | 6.052 | 5.740 | 5.914 | 5.914 | 471,481 |
| 2022-07-08 | 5.750 | 5.860 | 5.664 | 5.860 | 5.860 | 302,481 |
| 2022-07-07 | 5.290 | 5.820 | 5.258 | 5.774 | 5.774 | 1,140,909 |
| 2022-07-06 | 5.122 | 5.278 | 5.000 | 5.182 | 5.182 | 727,308 |
| 2022-07-05 | 5.400 | 5.436 | 4.987 | 5.094 | 5.094 | 1,079,004 |
| 2022-07-04 | 5.600 | 5.600 | 5.324 | 5.338 | 5.338 | 397,801 |
| 2022-07-01 | 5.420 | 5.648 | 5.312 | 5.556 | 5.556 | 502,711 |
| 2022-06-30 | 5.450 | 5.546 | 5.348 | 5.532 | 5.532 | 813,105 |
| 2022-06-29 | 5.420 | 5.600 | 5.240 | 5.480 | 5.480 | 1,049,284 |
| 2022-06-28 | 5.704 | 5.728 | 5.412 | 5.420 | 5.420 | 610,127 |
| 2022-06-27 | 5.324 | 5.676 | 5.322 | 5.614 | 5.614 | 1,080,441 |
| 2022-06-24 | 5.202 | 5.326 | 5.174 | 5.302 | 5.302 | 538,127 |
| 2022-06-23 | 5.350 | 5.350 | 5.080 | 5.128 | 5.128 | 434,143 |
| 2022-06-22 | 5.250 | 5.346 | 5.070 | 5.304 | 5.304 | 432,318 |
| 2022-06-21 | 5.300 | 5.482 | 5.224 | 5.344 | 5.344 | 587,903 |
| 2022-06-20 | 5.260 | 5.364 | 5.180 | 5.354 | 5.354 | 429,098 |
| 2022-06-17 | 5.118 | 5.400 | 5.100 | 5.260 | 5.260 | 959,329 |
| 2022-06-16 | 5.310 | 5.314 | 5.050 | 5.100 | 5.100 | 918,902 |
| 2022-06-15 | 5.062 | 5.372 | 5.026 | 5.266 | 5.266 | 1,125,889 |
| 2022-06-14 | 5.200 | 5.250 | 4.940 | 5.004 | 5.004 | 1,280,144 |
| 2022-06-13 | 5.682 | 5.720 | 5.130 | 5.146 | 5.146 | 1,291,497 |
| 2022-06-10 | 5.902 | 6.006 | 5.730 | 5.798 | 5.798 | 746,663 |
| 2022-06-09 | 5.900 | 6.100 | 5.824 | 5.928 | 5.928 | 607,161 |
| 2022-06-08 | 6.100 | 6.184 | 5.822 | 5.946 | 5.946 | 1,113,723 |
| 2022-06-07 | 6.356 | 6.356 | 5.910 | 6.076 | 6.076 | 1,537,563 |
| 2022-06-06 | 6.270 | 6.486 | 6.270 | 6.404 | 6.404 | 752,078 |
| 2022-06-03 | 6.474 | 6.482 | 6.230 | 6.266 | 6.266 | 593,371 |
| 2022-06-02 | 6.302 | 6.414 | 6.220 | 6.414 | 6.414 | 742,245 |
| 2022-06-01 | 6.430 | 6.550 | 6.294 | 6.294 | 6.294 | 870,163 |
| 2022-05-31 | 6.344 | 6.430 | 6.188 | 6.390 | 6.390 | 16,260,350 |
| 2022-05-30 | 6.380 | 6.500 | 6.214 | 6.442 | 6.442 | 1,114,622 |
| 2022-05-27 | 6.420 | 6.458 | 6.314 | 6.348 | 6.348 | 1,125,436 |
| 2022-05-26 | 6.494 | 6.494 | 6.192 | 6.398 | 6.398 | 779,957 |
| 2022-05-25 | 6.250 | 6.512 | 6.238 | 6.374 | 6.374 | 1,449,222 |
| 2022-05-24 | 6.452 | 6.454 | 6.254 | 6.282 | 6.282 | 1,038,161 |
| 2022-05-23 | 6.434 | 6.600 | 6.340 | 6.594 | 6.594 | 1,401,390 |
| 2022-05-20 | 6.080 | 6.464 | 5.982 | 6.360 | 6.360 | 1,849,703 |
| 2022-05-19 | 5.666 | 6.150 | 5.526 | 6.150 | 6.150 | 1,173,763 |
| 2022-05-18 | 5.900 | 5.966 | 5.652 | 5.688 | 5.688 | 1,050,000 |
| 2022-05-17 | 5.478 | 5.938 | 5.456 | 5.854 | 5.854 | 1,865,277 |
| 2022-05-16 | 5.600 | 5.640 | 5.320 | 5.410 | 5.410 | 1,033,546 |
| 2022-05-13 | 5.500 | 5.678 | 5.370 | 5.644 | 5.644 | 1,641,008 |
| 2022-05-12 | 5.412 | 5.518 | 5.066 | 5.440 | 5.440 | 2,012,037 |
| 2022-05-11 | 5.998 | 6.002 | 5.350 | 5.646 | 5.646 | 2,177,771 |
| 2022-05-10 | 5.628 | 5.778 | 5.316 | 5.608 | 5.608 | 1,517,063 |
| 2022-05-09 | 6.010 | 6.090 | 5.664 | 5.664 | 5.664 | 1,465,184 |
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.