Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.420	13.500	13.210	13.330	13.330	780,748
2026-02-02	13.100	13.390	13.100	13.300	13.300	653,483
2026-01-30	13.100	13.240	13.080	13.200	13.200	696,379
2026-01-29	13.300	13.300	12.930	13.190	13.190	1,041,820
2026-01-28	13.450	13.520	13.230	13.230	13.230	678,951
2026-01-27	13.470	13.470	13.180	13.380	13.380	994,196
2026-01-26	13.310	13.520	13.240	13.440	13.440	714,016
2026-01-23	13.590	13.610	13.310	13.320	13.320	721,573
2026-01-22	13.410	13.640	13.000	13.480	13.480	1,196,362
2026-01-21	12.890	13.460	12.850	13.300	13.300	1,145,902
2026-01-20	13.460	13.580	13.220	13.220	13.220	1,124,930
2026-01-19	13.350	13.610	13.300	13.460	13.460	1,173,733
2026-01-16	13.460	14.000	13.400	13.650	13.650	1,878,566
2026-01-15	13.450	13.570	13.290	13.480	13.480	1,409,999
2026-01-14	13.920	13.980	13.280	13.380	13.380	2,251,232
2026-01-13	14.080	14.270	13.850	14.000	14.000	3,001,288
2026-01-12	14.280	14.320	14.050	14.050	14.050	1,619,691
2026-01-09	14.010	14.350	13.970	14.300	14.300	1,854,183
2026-01-08	13.820	14.530	13.780	14.000	14.000	2,394,304
2026-01-07	14.210	14.210	13.650	14.010	14.010	3,658,233
2026-01-06	13.360	14.890	13.110	14.890	14.890	8,695,574
2026-01-05	10.490	11.590	10.470	11.590	11.590	2,529,354
2026-01-02	10.460	10.600	10.330	10.400	10.400	930,495
2025-12-31	10.430	10.470	10.360	10.470	10.470	216,960
2025-12-30	10.340	10.460	10.280	10.430	10.430	635,272
2025-12-29	10.270	10.400	10.230	10.320	10.320	699,598
2025-12-24	10.260	10.310	10.190	10.260	10.260	220,397
2025-12-23	10.200	10.340	10.160	10.180	10.180	784,875
2025-12-22	10.280	10.330	10.050	10.170	10.170	716,096
2025-12-19	10.440	10.510	10.260	10.290	10.290	1,369,652
2025-12-18	10.230	10.520	10.170	10.470	10.470	1,030,771
2025-12-17	10.290	10.400	10.140	10.240	10.240	1,375,944
2025-12-16	10.500	10.510	10.210	10.260	10.260	1,470,062
2025-12-15	10.290	10.580	10.190	10.440	10.440	1,358,602
2025-12-12	10.040	10.340	9.950	10.190	10.190	1,384,038
2025-12-11	9.750	10.020	9.750	9.920	9.920	1,311,176
2025-12-10	9.870	9.930	9.755	9.755	9.755	992,406
2025-12-09	9.750	9.945	9.685	9.935	9.935	1,353,292
2025-12-08	9.935	9.950	9.660	9.755	9.755	1,358,402
2025-12-05	9.780	10.010	9.775	9.895	9.895	1,070,950
2025-12-04	9.800	9.900	9.640	9.760	9.760	1,002,189
2025-12-03	9.975	10.050	9.720	9.725	9.725	988,190
2025-12-02	9.900	10.080	9.790	9.945	9.945	974,018
2025-12-01	10.060	10.080	9.830	9.930	9.930	907,112
2025-11-28	10.130	10.180	9.985	10.100	10.100	1,067,268
2025-11-27	9.875	10.110	9.860	10.100	10.100	1,172,303
2025-11-26	9.630	9.890	9.600	9.770	9.770	1,492,334
2025-11-25	9.375	9.590	9.230	9.510	9.510	1,553,637
2025-11-24	9.500	9.525	9.190	9.335	9.335	2,802,228
2025-11-21	9.680	9.815	9.430	9.450	9.450	1,424,921
2025-11-20	10.070	10.120	9.745	9.800	9.800	1,192,148
2025-11-19	9.480	10.200	9.480	10.000	10.000	1,534,683
2025-11-18	9.590	9.680	9.480	9.480	9.480	1,708,211
2025-11-17	9.745	9.855	9.600	9.695	9.695	1,390,124
2025-11-14	9.890	9.930	9.605	9.795	9.795	1,272,747
2025-11-13	10.110	10.250	9.890	9.945	9.945	2,214,193
2025-11-12	10.360	10.740	10.310	10.470	10.470	1,239,390
2025-11-11	10.270	10.460	10.270	10.360	10.360	712,505
2025-11-10	10.280	10.580	10.190	10.190	10.190	1,118,520
2025-11-07	10.850	10.890	9.730	10.050	10.050	2,508,829

← NewerPage 4 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.