Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.680	10.920	10.490	10.590	10.590	1,201,067
2025-11-05	10.290	10.780	10.260	10.670	10.670	971,137
2025-11-04	10.540	10.620	10.390	10.410	10.410	891,053
2025-11-03	10.870	10.940	10.590	10.590	10.590	1,138,713
2025-10-31	10.740	11.090	10.730	10.920	10.920	1,016,414
2025-10-30	10.840	10.920	10.700	10.760	10.760	1,031,145
2025-10-29	10.900	10.970	10.730	10.840	10.840	952,402
2025-10-28	11.130	11.260	10.870	10.870	10.870	1,060,054
2025-10-27	11.000	11.170	10.980	11.140	11.140	1,027,226
2025-10-24	10.800	10.950	10.700	10.930	10.930	876,419
2025-10-23	10.600	10.830	10.600	10.770	10.770	905,677
2025-10-22	10.660	10.690	10.550	10.650	10.650	959,345
2025-10-21	10.620	10.810	10.480	10.730	10.730	835,122
2025-10-20	10.480	10.660	10.440	10.630	10.630	930,545
2025-10-17	10.200	10.470	10.180	10.430	10.430	929,659
2025-10-16	10.250	10.390	10.200	10.350	10.350	937,726
2025-10-15	10.180	10.280	10.140	10.220	10.220	961,957
2025-10-14	10.200	10.310	10.070	10.110	10.110	892,428
2025-10-13	10.250	10.410	10.180	10.310	10.310	836,119
2025-10-10	10.370	10.550	10.210	10.210	10.210	1,332,490
2025-10-09	10.380	10.470	10.350	10.360	10.360	1,245,811
2025-10-08	10.300	10.490	10.250	10.440	10.440	990,021
2025-10-07	10.710	10.790	10.340	10.340	10.340	1,226,958
2025-10-06	10.920	11.000	10.660	10.660	10.660	1,024,181
2025-10-03	10.760	10.970	10.750	10.950	10.950	1,284,260
2025-10-02	10.560	10.730	10.530	10.700	10.700	1,328,021
2025-10-01	10.440	10.550	10.360	10.510	10.510	866,343
2025-09-30	10.350	10.590	10.340	10.450	10.450	1,141,082
2025-09-29	10.340	10.550	10.240	10.400	10.400	1,034,853
2025-09-26	10.620	10.660	10.230	10.300	10.300	1,352,811
2025-09-25	11.020	11.090	10.470	10.570	10.570	1,779,268
2025-09-24	10.800	11.150	10.720	11.070	11.070	1,067,331
2025-09-23	10.900	11.040	10.800	10.870	10.870	892,298
2025-09-22	11.150	11.230	10.910	10.910	10.910	1,546,969
2025-09-19	11.280	11.490	11.170	11.170	11.170	2,926,712
2025-09-18	10.960	11.190	10.810	11.170	11.170	967,956
2025-09-17	10.860	10.950	10.730	10.910	10.910	1,236,669
2025-09-16	10.860	11.100	10.800	10.830	10.830	794,996
2025-09-15	11.050	11.200	10.820	10.820	10.820	1,042,469
2025-09-12	11.180	11.230	10.990	10.990	10.990	886,553
2025-09-11	11.210	11.210	10.970	11.120	11.120	1,086,398
2025-09-10	11.370	11.460	11.050	11.100	11.100	1,424,284
2025-09-09	11.740	11.870	11.360	11.400	11.400	1,064,346
2025-09-08	11.470	11.810	11.210	11.810	11.810	1,212,873
2025-09-05	10.520	11.480	10.520	11.460	11.460	2,509,214
2025-09-04	10.680	10.850	10.440	10.440	10.440	1,230,724
2025-09-03	10.900	11.020	10.500	10.660	10.660	1,907,607
2025-09-02	12.700	12.710	10.710	10.750	10.750	3,316,663
2025-09-01	12.360	12.500	12.290	12.290	12.290	434,132
2025-08-29	12.770	12.800	12.280	12.410	12.410	787,776
2025-08-28	12.800	12.910	12.700	12.790	12.790	290,880
2025-08-27	12.850	12.950	12.680	12.750	12.750	320,296
2025-08-26	12.950	13.130	12.880	12.880	12.880	2,339,495
2025-08-25	13.120	13.130	12.830	12.950	12.950	412,731
2025-08-22	13.090	13.190	13.060	13.130	13.130	294,459
2025-08-21	13.140	13.210	13.040	13.100	13.100	373,358
2025-08-20	13.370	13.410	13.040	13.120	13.120	360,092
2025-08-19	13.400	13.620	13.400	13.450	13.450	491,399
2025-08-18	13.390	13.500	13.290	13.360	13.360	286,261
2025-08-15	13.390	13.550	13.360	13.360	13.360	143,781

← NewerPage 5 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.