Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.210	15.250	15.190	15.220	15.220	1,241,872
2026-04-29	15.220	15.240	15.210	15.210	15.210	810,160
2026-04-28	15.240	15.250	15.220	15.220	15.220	755,873
2026-04-27	15.250	15.250	15.220	15.230	15.230	993,310
2026-04-24	15.230	15.240	15.180	15.220	15.220	1,334,597
2026-04-23	15.200	15.220	15.180	15.220	15.220	810,801
2026-04-22	15.260	15.260	15.200	15.200	15.200	1,125,356
2026-04-21	15.210	15.260	15.210	15.250	15.250	1,327,767
2026-04-20	15.200	15.230	15.190	15.230	15.230	905,595
2026-04-17	15.220	15.240	15.170	15.220	15.220	1,878,216
2026-04-16	15.150	15.220	15.130	15.200	15.200	1,802,396
2026-04-15	15.150	15.170	15.130	15.130	15.130	1,529,116
2026-04-14	15.170	15.180	15.140	15.140	15.140	1,580,267
2026-04-13	15.190	15.190	15.130	15.130	15.130	1,608,011
2026-04-10	15.180	15.210	15.150	15.190	15.190	1,537,142
2026-04-09	15.170	15.180	15.140	15.160	15.160	1,947,605
2026-04-08	15.150	15.180	15.110	15.160	15.160	3,327,916
2026-04-07	15.130	15.160	15.100	15.120	15.120	1,513,172
2026-04-02	15.100	15.170	15.090	15.130	15.130	1,856,262
2026-04-01	15.140	15.180	15.100	15.120	15.120	2,164,491
2026-03-31	15.060	15.130	15.050	15.080	15.080	1,789,510
2026-03-30	15.070	15.110	15.030	15.050	15.050	1,663,720
2026-03-27	15.070	15.070	15.020	15.040	15.040	2,713,776
2026-03-26	15.030	15.100	15.030	15.050	15.050	1,808,721
2026-03-25	15.050	15.070	15.020	15.040	15.040	1,934,360
2026-03-24	14.980	15.070	14.980	15.040	15.040	2,598,120
2026-03-23	15.000	15.070	14.900	14.950	14.950	3,270,451
2026-03-20	15.020	15.060	14.950	14.950	14.950	4,563,123
2026-03-19	15.060	15.080	15.000	15.030	15.030	3,311,181
2026-03-18	15.060	15.100	15.050	15.060	15.060	2,139,045
2026-03-17	15.110	15.130	15.040	15.060	15.060	1,425,663
2026-03-16	15.050	15.140	15.030	15.140	15.140	1,493,755
2026-03-13	15.050	15.080	15.020	15.040	15.040	1,270,618
2026-03-12	15.080	15.080	15.010	15.070	15.070	1,749,444
2026-03-11	15.150	15.150	15.000	15.060	15.060	5,255,573
2026-03-10	15.040	15.140	15.010	15.100	15.100	2,948,679
2026-03-09	15.080	15.140	14.980	15.000	15.000	5,105,135
2026-03-06	15.180	15.180	15.080	15.100	15.100	2,640,114
2026-03-05	15.120	15.150	15.110	15.120	15.120	1,779,283
2026-03-04	15.150	15.170	15.110	15.110	15.110	1,786,094
2026-03-03	15.150	15.170	15.100	15.130	15.130	2,778,724
2026-03-02	15.140	15.220	15.140	15.160	15.160	1,737,907
2026-02-27	15.190	15.210	15.170	15.200	15.200	1,954,058
2026-02-26	15.180	15.220	15.170	15.170	15.170	1,017,734
2026-02-25	15.180	15.200	15.140	15.170	15.170	1,251,585
2026-02-24	15.190	15.190	15.150	15.160	15.160	1,491,372
2026-02-23	15.200	15.220	15.140	15.180	15.180	1,473,647
2026-02-20	15.200	15.250	15.170	15.180	15.180	1,157,492
2026-02-19	15.180	15.230	15.120	15.230	15.230	1,989,444
2026-02-18	15.260	15.260	15.160	15.190	15.190	1,608,884
2026-02-17	15.240	15.300	15.210	15.280	15.280	1,930,833
2026-02-16	15.210	15.260	15.180	15.250	15.250	1,083,756
2026-02-13	15.170	15.260	15.130	15.260	15.260	2,406,986
2026-02-12	15.300	15.310	15.130	15.140	15.140	4,094,189
2026-02-11	15.290	15.330	15.220	15.330	15.330	3,836,582
2026-02-10	15.100	15.310	15.080	15.310	15.310	7,639,482
2026-02-09	15.120	15.200	15.050	15.100	15.100	11,118,408
2026-02-06	13.340	13.420	13.100	13.300	13.300	608,375
2026-02-05	13.310	13.520	13.250	13.450	13.450	813,380
2026-02-04	13.420	13.440	13.130	13.340	13.340	1,038,076

← NewerPage 3 of 5 · 254 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.