Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.440	15.460	15.440	15.450	15.450	332,694
2026-07-23	15.470	15.470	15.410	15.450	15.450	965,538
2026-07-22	15.490	15.500	15.450	15.450	15.450	996,291
2026-07-21	15.450	15.500	15.450	15.500	15.500	1,506,435
2026-07-20	15.460	15.490	15.460	15.460	15.460	876,055
2026-07-17	15.440	15.460	15.440	15.460	15.460	685,427
2026-07-16	15.460	15.470	15.430	15.450	15.450	490,002
2026-07-15	15.490	15.490	15.460	15.460	15.460	633,940
2026-07-14	15.470	15.510	15.450	15.490	15.490	747,297
2026-07-13	15.450	15.470	15.450	15.470	15.470	219,893
2026-07-10	15.420	15.470	15.400	15.470	15.470	1,063,626
2026-07-09	15.410	15.420	15.390	15.420	15.420	814,248
2026-07-08	15.410	15.410	15.380	15.410	15.410	600,216
2026-07-07	15.410	15.420	15.400	15.410	15.410	558,276
2026-07-06	15.410	15.420	15.400	15.410	15.410	288,719
2026-07-03	15.400	15.410	15.390	15.400	15.400	339,152
2026-07-02	15.410	15.420	15.390	15.400	15.400	574,259
2026-07-01	15.400	15.420	15.400	15.410	15.410	527,648
2026-06-30	15.380	15.410	15.370	15.410	15.410	1,180,243
2026-06-29	15.410	15.410	15.370	15.380	15.380	906,361
2026-06-26	15.400	15.410	15.390	15.410	15.410	585,254
2026-06-25	15.380	15.440	15.370	15.380	15.380	1,017,736
2026-06-24	15.360	15.410	15.360	15.380	15.380	1,029,335
2026-06-23	15.370	15.440	15.350	15.350	15.350	1,866,530
2026-06-22	15.340	15.390	15.330	15.370	15.370	685,967
2026-06-19	15.320	15.350	15.320	15.340	15.340	1,574,016
2026-06-18	15.310	15.330	15.300	15.310	15.310	723,510
2026-06-17	15.310	15.330	15.300	15.310	15.310	1,137,569
2026-06-16	15.300	15.330	15.300	15.320	15.320	898,945
2026-06-15	15.330	15.350	15.280	15.290	15.290	2,172,915
2026-06-12	15.300	15.370	15.300	15.320	15.320	995,872
2026-06-11	15.290	15.320	15.290	15.290	15.290	758,511
2026-06-10	15.290	15.310	15.280	15.290	15.290	965,066
2026-06-09	15.330	15.350	15.290	15.290	15.290	1,807,143
2026-06-08	15.350	15.360	15.330	15.330	15.330	795,209
2026-06-05	15.360	15.370	15.350	15.360	15.360	482,196
2026-06-04	15.330	15.370	15.330	15.350	15.350	692,911
2026-06-03	15.340	15.350	15.320	15.320	15.320	1,021,498
2026-06-02	15.370	15.370	15.330	15.350	15.350	1,038,736
2026-06-01	15.360	15.370	15.350	15.350	15.350	851,812
2026-05-29	15.370	15.370	15.350	15.360	15.360	2,962,570
2026-05-28	15.370	15.380	15.360	15.360	15.360	765,700
2026-05-27	15.360	15.380	15.360	15.360	15.360	979,050
2026-05-26	15.350	15.370	15.350	15.370	15.370	412,014
2026-05-25	15.370	15.390	15.350	15.370	15.370	617,431
2026-05-22	15.340	15.380	15.340	15.340	15.340	1,014,012
2026-05-21	15.250	15.350	15.250	15.300	15.300	1,888,970
2026-05-20	15.290	15.290	15.240	15.240	15.240	758,531
2026-05-19	15.250	15.290	15.240	15.290	15.290	921,623
2026-05-18	15.220	15.260	15.220	15.240	15.240	1,046,787
2026-05-15	15.230	15.270	15.220	15.220	15.220	1,381,621
2026-05-14	15.220	15.270	15.220	15.250	15.250	1,143,098
2026-05-13	15.210	15.250	15.210	15.210	15.210	945,440
2026-05-12	15.280	15.290	15.220	15.220	15.220	973,633
2026-05-11	15.290	15.300	15.270	15.300	15.300	790,467
2026-05-08	15.240	15.290	15.230	15.290	15.290	728,659
2026-05-07	15.210	15.240	15.200	15.220	15.220	836,930
2026-05-06	15.240	15.240	15.200	15.210	15.210	1,295,306
2026-05-05	15.210	15.250	15.200	15.250	15.250	1,242,871
2026-05-04	15.240	15.240	15.200	15.200	15.200	1,261,750

← NewerPage 2 of 22 · 1,283 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.