Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	14.620	14.790	14.150	14.380	14.380	582,667
2025-05-22	14.580	14.740	14.450	14.620	14.620	389,703
2025-05-21	14.740	14.860	14.510	14.630	14.630	428,052
2025-05-20	15.130	15.140	14.530	14.770	14.770	721,363
2025-05-19	15.040	15.200	14.990	15.130	15.130	272,244
2025-05-16	15.330	15.350	14.900	15.090	15.090	441,015
2025-05-15	15.050	15.420	14.560	15.260	15.260	870,989
2025-05-14	15.840	15.840	14.620	15.360	15.360	1,698,496
2025-05-13	16.230	16.330	15.990	16.030	16.030	536,800
2025-05-12	16.010	16.090	15.710	16.020	16.020	750,415
2025-05-09	15.510	16.110	15.460	15.860	15.860	650,618
2025-05-08	15.320	15.540	15.210	15.450	15.450	745,800
2025-05-07	15.190	15.280	15.030	15.200	15.200	617,321
2025-05-06	15.270	15.270	14.920	15.240	15.240	341,256
2025-05-05	15.190	15.270	15.100	15.240	15.240	249,698
2025-05-02	14.900	15.170	14.700	15.170	15.170	610,134
2025-04-30	14.810	15.000	14.640	14.800	14.800	395,899
2025-04-29	14.310	14.980	14.310	14.830	14.830	766,427
2025-04-28	14.420	14.500	14.220	14.230	14.230	576,488
2025-04-25	14.720	14.720	14.370	14.420	14.420	589,314
2025-04-24	14.390	14.680	14.250	14.660	14.660	363,464
2025-04-23	14.140	14.630	14.090	14.460	14.460	924,522
2025-04-22	14.270	14.290	13.700	13.860	13.860	536,416
2025-04-17	13.280	14.110	13.140	13.990	13.990	601,631
2025-04-16	13.040	13.290	12.970	13.260	13.260	309,263
2025-04-15	13.340	13.610	12.990	13.220	13.220	593,635
2025-04-14	13.190	13.450	13.070	13.320	13.320	391,810
2025-04-11	12.900	13.040	12.660	12.870	12.870	506,221
2025-04-10	13.530	13.600	12.570	12.740	12.740	645,377
2025-04-09	12.170	12.380	11.970	12.120	12.120	796,248
2025-04-08	12.420	12.940	12.130	12.660	12.660	1,209,179
2025-04-07	12.230	12.960	11.790	12.220	12.220	974,309
2025-04-04	13.650	13.730	12.690	12.920	12.920	822,481
2025-04-03	13.750	14.000	13.600	13.800	13.800	602,326
2025-04-02	13.730	14.020	13.520	14.000	14.000	489,767
2025-04-01	13.620	13.790	13.420	13.720	13.720	333,007
2025-03-31	13.270	13.800	13.050	13.500	13.500	1,226,236
2025-03-28	14.980	15.150	13.580	13.760	13.760	1,421,563
2025-03-27	14.260	14.710	14.200	14.680	14.680	584,176
2025-03-26	14.260	14.500	14.200	14.360	14.360	472,207
2025-03-25	14.140	14.320	13.900	14.230	14.230	664,265
2025-03-24	13.950	14.300	13.940	14.160	14.160	509,774
2025-03-21	14.050	14.150	13.870	13.920	13.920	1,382,617
2025-03-20	14.300	14.400	14.100	14.210	14.210	505,813
2025-03-19	14.460	14.610	14.110	14.340	14.340	983,003
2025-03-18	14.320	14.490	14.150	14.460	14.460	558,255
2025-03-17	14.300	14.630	14.300	14.350	14.350	548,841
2025-03-14	13.840	14.730	13.810	14.250	14.250	1,398,290
2025-03-13	15.800	15.810	13.790	13.900	13.900	1,741,318
2025-03-12	15.700	15.950	15.490	15.950	15.950	523,747
2025-03-11	16.150	16.160	15.300	15.500	15.500	779,370
2025-03-10	16.350	16.410	15.880	16.070	16.070	395,311
2025-03-07	16.370	16.420	16.030	16.260	16.260	454,568
2025-03-06	16.750	16.780	16.390	16.440	16.440	443,979
2025-03-05	16.580	16.800	16.490	16.600	16.600	374,385
2025-03-04	16.510	16.660	16.230	16.360	16.360	424,891
2025-03-03	16.640	16.670	16.330	16.580	16.580	288,843
2025-02-28	16.430	16.740	16.400	16.590	16.590	1,675,399
2025-02-27	16.940	16.960	16.530	16.580	16.580	404,821
2025-02-26	17.130	17.290	17.020	17.040	17.040	234,695

← NewerPage 7 of 22 · 1,282 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.