Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.520	13.570	13.320	13.380	13.380	333,219
2025-08-13	13.180	13.650	13.180	13.510	13.510	872,127
2025-08-12	13.000	13.220	12.970	13.130	13.130	487,741
2025-08-11	13.150	13.170	12.920	12.960	12.960	298,148
2025-08-08	13.000	13.130	12.920	13.130	13.130	404,676
2025-08-07	12.820	13.200	12.800	12.950	12.950	505,339
2025-08-06	12.840	12.840	12.630	12.770	12.770	324,369
2025-08-05	12.640	12.900	12.630	12.790	12.790	567,027
2025-08-04	12.400	12.560	12.310	12.560	12.560	518,134
2025-08-01	12.650	12.660	12.210	12.270	12.270	492,956
2025-07-31	12.680	12.760	12.580	12.620	12.620	441,868
2025-07-30	12.980	13.000	12.650	12.650	12.650	532,284
2025-07-29	13.230	13.270	12.890	12.930	12.930	418,467
2025-07-28	13.300	13.310	13.080	13.160	13.160	365,958
2025-07-25	13.010	13.170	12.900	13.110	13.110	447,521
2025-07-24	13.110	13.340	13.040	13.080	13.080	432,784
2025-07-23	12.970	13.280	12.970	13.050	13.050	466,460
2025-07-22	12.840	12.950	12.740	12.820	12.820	501,901
2025-07-21	13.090	13.210	12.810	12.920	12.920	587,537
2025-07-18	12.960	13.220	12.950	13.040	13.040	661,831
2025-07-17	13.150	13.150	12.890	12.900	12.900	604,493
2025-07-16	12.940	13.090	12.880	12.920	12.920	520,277
2025-07-15	12.950	13.130	12.930	12.960	12.960	419,712
2025-07-14	12.880	12.950	12.700	12.930	12.930	520,628
2025-07-11	12.960	13.100	12.930	12.980	12.980	451,775
2025-07-10	13.220	13.350	13.000	13.030	13.030	578,079
2025-07-09	12.930	13.300	12.900	13.210	13.210	713,429
2025-07-08	13.150	13.200	12.930	12.930	12.930	761,550
2025-07-07	13.020	13.150	12.980	13.140	13.140	507,110
2025-07-04	13.050	13.150	12.890	13.010	13.010	523,475
2025-07-03	13.210	13.270	13.080	13.100	13.100	1,133,133
2025-07-02	13.050	13.250	12.970	13.180	13.180	1,495,466
2025-07-01	13.320	13.520	13.070	13.070	13.070	2,172,460
2025-06-30	14.300	14.330	14.090	14.100	14.100	481,659
2025-06-27	14.270	14.370	13.980	14.260	14.260	622,150
2025-06-26	14.270	14.390	13.910	14.210	14.210	767,143
2025-06-25	14.100	14.140	13.830	13.850	13.850	423,398
2025-06-24	14.020	14.100	13.810	14.100	14.100	635,821
2025-06-23	13.540	13.810	13.540	13.770	13.770	339,527
2025-06-20	13.580	13.730	13.530	13.570	13.570	626,881
2025-06-19	13.740	13.740	13.500	13.500	13.500	335,040
2025-06-18	13.660	13.850	13.480	13.800	13.800	582,467
2025-06-17	13.950	14.030	13.640	13.640	13.640	390,957
2025-06-16	14.030	14.120	13.950	14.080	14.080	396,372
2025-06-13	14.080	14.160	13.940	13.970	13.970	402,143
2025-06-12	14.350	14.570	14.290	14.350	14.350	395,089
2025-06-11	14.560	14.650	14.340	14.340	14.340	401,739
2025-06-10	14.500	14.870	14.500	14.600	14.600	690,385
2025-06-09	14.550	14.650	14.500	14.500	14.500	281,243
2025-06-06	14.430	14.590	14.170	14.590	14.590	456,340
2025-06-05	14.440	14.470	14.230	14.440	14.440	445,113
2025-06-04	14.360	14.570	14.310	14.340	14.340	549,552
2025-06-03	14.500	14.680	14.230	14.390	14.390	430,437
2025-06-02	14.350	14.600	14.260	14.500	14.500	494,652
2025-05-30	14.690	14.820	14.480	14.480	14.480	3,941,718
2025-05-29	14.880	14.980	14.700	14.700	14.700	594,746
2025-05-28	14.930	14.970	14.630	14.650	14.650	388,125
2025-05-27	14.720	14.860	14.660	14.770	14.770	395,211
2025-05-26	14.570	14.770	14.520	14.700	14.700	256,279
2025-05-23	14.620	14.790	14.150	14.380	14.380	582,667

← NewerPage 6 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.