Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.740 | 6.024 | 5.510 | 6.024 | 6.024 | 1,960,285 |
| 2022-05-05 | 6.230 | 6.368 | 5.724 | 5.754 | 5.754 | 1,519,728 |
| 2022-05-04 | 6.050 | 6.292 | 5.876 | 6.150 | 6.150 | 1,408,807 |
| 2022-05-03 | 6.170 | 6.236 | 5.936 | 5.994 | 5.994 | 1,196,124 |
| 2022-05-02 | 5.800 | 6.158 | 5.502 | 6.130 | 6.130 | 1,149,340 |
| 2022-04-29 | 6.150 | 6.174 | 5.784 | 5.896 | 5.896 | 1,696,038 |
| 2022-04-28 | 5.868 | 6.242 | 5.794 | 6.084 | 6.084 | 1,981,365 |
| 2022-04-27 | 5.452 | 5.546 | 5.228 | 5.494 | 5.494 | 1,806,113 |
| 2022-04-26 | 5.872 | 5.918 | 5.394 | 5.394 | 5.394 | 1,564,330 |
| 2022-04-25 | 5.738 | 5.872 | 5.650 | 5.840 | 5.840 | 1,173,045 |
| 2022-04-22 | 5.760 | 5.996 | 5.660 | 5.832 | 5.832 | 1,710,793 |
| 2022-04-21 | 5.700 | 6.090 | 5.656 | 6.028 | 6.028 | 1,719,655 |
| 2022-04-20 | 5.490 | 5.670 | 5.372 | 5.576 | 5.576 | 1,075,847 |
| 2022-04-19 | 5.680 | 5.680 | 5.300 | 5.428 | 5.428 | 2,088,130 |
| 2022-04-14 | 5.760 | 5.760 | 5.612 | 5.700 | 5.700 | 1,407,879 |
| 2022-04-13 | 5.380 | 5.776 | 5.256 | 5.776 | 5.776 | 2,265,923 |
| 2022-04-12 | 5.204 | 5.512 | 5.090 | 5.342 | 5.342 | 2,192,773 |
| 2022-04-11 | 5.200 | 5.366 | 5.040 | 5.282 | 5.282 | 1,550,328 |
| 2022-04-08 | 5.214 | 5.266 | 5.100 | 5.264 | 5.264 | 1,009,896 |
| 2022-04-07 | 5.250 | 5.370 | 5.102 | 5.144 | 5.144 | 1,676,541 |
| 2022-04-06 | 5.364 | 5.364 | 5.040 | 5.204 | 5.204 | 2,673,309 |
| 2022-04-05 | 5.530 | 5.600 | 5.162 | 5.376 | 5.376 | 3,134,448 |
| 2022-04-04 | 5.630 | 5.672 | 5.364 | 5.526 | 5.526 | 2,454,480 |
| 2022-04-01 | 5.916 | 5.916 | 5.484 | 5.606 | 5.606 | 2,172,608 |
| 2022-03-31 | 6.374 | 6.714 | 5.750 | 5.760 | 5.760 | 4,306,387 |
| 2022-03-30 | 7.150 | 7.175 | 6.599 | 6.639 | 6.639 | 2,505,192 |
| 2022-03-29 | 6.208 | 7.460 | 6.140 | 7.175 | 7.175 | 4,617,252 |
| 2022-03-28 | 6.500 | 6.935 | 6.082 | 6.225 | 6.225 | 6,578,150 |
| 2022-03-25 | 5.240 | 5.492 | 5.177 | 5.218 | 5.218 | 1,341,471 |
| 2022-03-24 | 5.300 | 5.312 | 5.093 | 5.234 | 5.234 | 1,706,104 |
| 2022-03-23 | 5.380 | 5.404 | 5.117 | 5.294 | 5.294 | 1,460,834 |
| 2022-03-22 | 5.110 | 5.347 | 5.110 | 5.347 | 5.347 | 1,073,223 |
| 2022-03-21 | 5.257 | 5.257 | 5.050 | 5.102 | 5.102 | 1,248,234 |
| 2022-03-18 | 5.239 | 5.399 | 5.063 | 5.329 | 5.329 | 4,861,246 |
| 2022-03-17 | 5.151 | 5.465 | 5.150 | 5.202 | 5.202 | 2,193,188 |
| 2022-03-16 | 4.589 | 5.093 | 4.550 | 5.092 | 5.092 | 3,702,709 |
| 2022-03-15 | 4.653 | 4.704 | 4.358 | 4.403 | 4.403 | 3,584,926 |
| 2022-03-14 | 4.770 | 4.830 | 4.534 | 4.630 | 4.630 | 1,971,860 |
| 2022-03-11 | 4.556 | 4.769 | 4.459 | 4.683 | 4.683 | 2,315,909 |
| 2022-03-10 | 4.735 | 4.835 | 4.533 | 4.558 | 4.558 | 2,868,678 |
| 2022-03-09 | 4.483 | 4.655 | 4.419 | 4.646 | 4.646 | 4,985,673 |
| 2022-03-08 | 4.153 | 4.485 | 4.107 | 4.228 | 4.228 | 2,043,407 |
| 2022-03-07 | 4.300 | 4.380 | 3.965 | 4.182 | 4.182 | 2,889,351 |
| 2022-03-04 | 4.778 | 5.000 | 4.480 | 4.495 | 4.495 | 1,367,990 |
| 2022-03-03 | 4.891 | 5.193 | 4.813 | 4.898 | 4.898 | 1,359,391 |
| 2022-03-02 | 4.815 | 5.010 | 4.684 | 4.880 | 4.880 | 2,087,229 |
| 2022-03-01 | 5.496 | 5.496 | 4.875 | 4.885 | 4.885 | 1,630,820 |
| 2022-02-28 | 5.127 | 5.564 | 5.001 | 5.518 | 5.518 | 2,458,765 |
| 2022-02-25 | 4.950 | 5.436 | 4.779 | 5.292 | 5.292 | 2,085,132 |
| 2022-02-24 | 4.967 | 5.000 | 4.500 | 4.841 | 4.841 | 3,812,452 |
| 2022-02-23 | 5.556 | 5.653 | 5.270 | 5.273 | 5.273 | 1,465,557 |
| 2022-02-22 | 5.448 | 5.750 | 5.321 | 5.534 | 5.534 | 1,069,708 |
| 2022-02-21 | 5.721 | 5.800 | 5.520 | 5.584 | 5.584 | 1,161,674 |
| 2022-02-18 | 5.934 | 5.934 | 5.650 | 5.673 | 5.673 | 1,464,518 |
| 2022-02-17 | 6.200 | 6.289 | 5.880 | 5.933 | 5.933 | 1,232,708 |
| 2022-02-16 | 6.384 | 6.465 | 6.117 | 6.186 | 6.186 | 712,439 |
| 2022-02-15 | 6.280 | 6.523 | 6.260 | 6.377 | 6.377 | 608,085 |
| 2022-02-14 | 6.409 | 6.409 | 6.152 | 6.289 | 6.289 | 1,059,448 |
| 2022-02-11 | 6.822 | 6.822 | 6.521 | 6.546 | 6.546 | 1,079,966 |
| 2022-02-10 | 7.000 | 7.097 | 6.751 | 6.904 | 6.904 | 706,980 |
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.