Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.638	7.056	6.619	6.979	6.979	1,238,711
2022-02-08	6.751	6.778	6.450	6.577	6.577	1,314,089
2022-02-07	6.926	6.926	6.640	6.750	6.750	1,007,964
2022-02-04	6.961	7.021	6.734	6.871	6.871	982,482
2022-02-03	7.100	7.161	6.904	6.942	6.942	1,184,258
2022-02-02	7.182	7.308	7.070	7.124	7.124	1,233,875
2022-02-01	7.272	7.446	7.101	7.156	7.156	1,246,101
2022-01-31	6.923	7.211	6.895	7.184	7.184	1,151,445
2022-01-28	6.859	7.008	6.603	6.855	6.855	1,471,625
2022-01-27	6.491	6.899	6.401	6.884	6.884	1,192,291
2022-01-26	6.353	6.708	6.313	6.650	6.650	1,842,880
2022-01-25	6.600	6.791	6.213	6.213	6.213	1,816,391
2022-01-24	7.020	7.074	6.456	6.497	6.497	1,889,905
2022-01-21	7.536	7.545	6.981	7.093	7.093	2,205,665
2022-01-20	7.958	8.127	7.565	7.763	7.763	1,705,759
2022-01-19	7.762	8.220	7.700	8.219	8.219	962,751
2022-01-18	8.092	8.108	7.811	7.820	7.820	855,445
2022-01-17	8.080	8.274	7.758	8.141	8.141	1,195,367
2022-01-14	8.010	8.121	7.930	8.077	8.077	1,464,872
2022-01-13	8.260	8.357	7.990	8.086	8.086	1,593,100
2022-01-12	8.270	8.622	8.235	8.336	8.336	1,379,436
2022-01-11	8.289	8.500	8.161	8.244	8.244	1,244,914
2022-01-10	8.700	8.880	8.110	8.256	8.256	1,806,611
2022-01-07	10.360	10.564	8.668	8.668	8.668	2,959,798
2022-01-06	10.150	10.252	9.919	10.074	10.074	585,532
2022-01-05	10.406	10.546	10.274	10.402	10.402	482,742
2022-01-04	10.902	10.902	10.322	10.424	10.424	1,085,813
2022-01-03	10.700	10.946	10.668	10.834	10.834	616,007
2021-12-31	10.418	10.598	10.400	10.598	10.598	145,271
2021-12-30	10.332	10.534	10.260	10.458	10.458	241,319
2021-12-29	10.358	10.402	10.138	10.362	10.362	413,526
2021-12-28	10.414	10.532	10.308	10.374	10.374	359,977
2021-12-27	10.384	10.540	10.324	10.400	10.400	194,191
2021-12-24	10.490	10.600	10.366	10.380	10.380	105,123
2021-12-23	10.354	10.498	10.294	10.450	10.450	383,715
2021-12-22	10.238	10.326	10.064	10.326	10.326	587,229
2021-12-21	9.867	10.320	9.762	10.274	10.274	587,664
2021-12-20	9.537	9.830	9.298	9.739	9.739	901,979
2021-12-17	9.530	9.766	9.404	9.705	9.705	1,277,829
2021-12-16	9.350	9.886	9.295	9.470	9.470	1,008,614
2021-12-15	9.262	9.263	8.980	9.178	9.178	1,437,979
2021-12-14	9.010	9.269	8.941	9.234	9.234	1,422,927
2021-12-13	9.600	9.601	8.927	9.000	9.000	1,279,268
2021-12-10	9.210	9.621	9.105	9.515	9.515	895,993
2021-12-09	10.180	10.264	9.271	9.314	9.314	1,015,103
2021-12-08	10.092	10.412	10.084	10.136	10.136	1,098,985
2021-12-07	10.080	10.256	9.855	10.122	10.122	1,318,393
2021-12-06	9.131	10.016	8.960	9.986	9.986	1,300,706
2021-12-03	9.602	9.729	9.096	9.096	9.096	878,582
2021-12-02	9.712	9.712	9.230	9.480	9.480	1,432,867
2021-12-01	9.938	9.953	9.624	9.745	9.745	974,359
2021-11-30	10.206	10.324	9.763	9.835	9.835	2,279,987
2021-11-29	10.492	10.566	10.040	10.312	10.312	1,088,676
2021-11-26	10.602	10.936	10.200	10.404	10.404	1,145,310
2021-11-25	10.780	11.050	10.686	10.834	10.834	1,306,222
2021-11-24	11.342	11.540	10.544	10.800	10.800	1,334,867
2021-11-23	11.436	11.444	10.618	11.310	11.310	1,365,311
2021-11-22	11.594	11.704	11.054	11.382	11.382	802,148
2021-11-19	10.750	11.616	10.608	11.548	11.548	2,172,525
2021-11-18	12.640	12.650	10.750	10.750	10.750	3,140,164

← NewerPage 21 of 22 · 1,281 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.