Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 17.410 | 17.440 | 16.940 | 16.940 | 16.940 | 348,415 |
| 2025-02-24 | 17.460 | 17.530 | 17.270 | 17.480 | 17.480 | 277,699 |
| 2025-02-21 | 17.320 | 17.640 | 17.320 | 17.460 | 17.460 | 424,387 |
| 2025-02-20 | 17.030 | 17.500 | 16.750 | 17.310 | 17.310 | 429,282 |
| 2025-02-19 | 17.520 | 17.750 | 17.100 | 17.200 | 17.200 | 410,467 |
| 2025-02-18 | 17.200 | 17.330 | 17.090 | 17.290 | 17.290 | 371,565 |
| 2025-02-17 | 17.060 | 17.170 | 16.950 | 17.140 | 17.140 | 201,152 |
| 2025-02-14 | 16.980 | 17.060 | 16.850 | 17.020 | 17.020 | 442,622 |
| 2025-02-13 | 16.750 | 17.000 | 16.710 | 16.900 | 16.900 | 361,264 |
| 2025-02-12 | 16.460 | 16.620 | 16.320 | 16.620 | 16.620 | 499,861 |
| 2025-02-11 | 16.370 | 16.470 | 15.860 | 16.330 | 16.330 | 525,353 |
| 2025-02-10 | 16.160 | 16.520 | 16.050 | 16.420 | 16.420 | 317,585 |
| 2025-02-07 | 16.000 | 16.130 | 15.890 | 16.100 | 16.100 | 267,945 |
| 2025-02-06 | 15.480 | 16.000 | 15.460 | 15.980 | 15.980 | 330,841 |
| 2025-02-05 | 15.730 | 15.880 | 15.370 | 15.440 | 15.440 | 396,704 |
| 2025-02-04 | 15.690 | 15.950 | 15.620 | 15.790 | 15.790 | 372,954 |
| 2025-02-03 | 15.030 | 15.910 | 15.000 | 15.870 | 15.870 | 313,211 |
| 2025-01-31 | 15.910 | 16.040 | 15.830 | 15.850 | 15.850 | 386,528 |
| 2025-01-30 | 15.820 | 16.090 | 15.790 | 15.860 | 15.860 | 344,472 |
| 2025-01-29 | 16.240 | 16.310 | 15.860 | 15.860 | 15.860 | 343,270 |
| 2025-01-28 | 15.710 | 16.150 | 15.700 | 16.100 | 16.100 | 272,680 |
| 2025-01-27 | 15.460 | 15.810 | 15.380 | 15.710 | 15.710 | 265,204 |
| 2025-01-24 | 15.680 | 15.680 | 15.450 | 15.670 | 15.670 | 385,406 |
| 2025-01-23 | 15.830 | 15.910 | 15.530 | 15.560 | 15.560 | 397,652 |
| 2025-01-22 | 16.070 | 16.170 | 15.890 | 15.890 | 15.890 | 452,593 |
| 2025-01-21 | 16.140 | 16.240 | 16.030 | 16.090 | 16.090 | 325,747 |
| 2025-01-20 | 16.200 | 16.420 | 16.180 | 16.210 | 16.210 | 274,482 |
| 2025-01-17 | 16.200 | 16.250 | 16.040 | 16.170 | 16.170 | 253,446 |
| 2025-01-16 | 15.990 | 16.200 | 15.860 | 16.160 | 16.160 | 277,806 |
| 2025-01-15 | 16.190 | 16.260 | 15.810 | 15.880 | 15.880 | 537,674 |
| 2025-01-14 | 16.120 | 16.480 | 15.980 | 16.150 | 16.150 | 409,767 |
| 2025-01-13 | 16.690 | 16.690 | 16.100 | 16.100 | 16.100 | 378,617 |
| 2025-01-10 | 16.610 | 16.870 | 16.550 | 16.730 | 16.730 | 189,429 |
| 2025-01-09 | 16.880 | 16.910 | 16.530 | 16.620 | 16.620 | 264,166 |
| 2025-01-08 | 17.260 | 17.410 | 16.950 | 16.970 | 16.970 | 336,836 |
| 2025-01-07 | 17.380 | 17.480 | 16.980 | 17.160 | 17.160 | 486,884 |
| 2025-01-06 | 16.770 | 17.390 | 16.460 | 17.380 | 17.380 | 413,475 |
| 2025-01-03 | 16.640 | 16.640 | 16.440 | 16.620 | 16.620 | 198,485 |
| 2025-01-02 | 16.540 | 16.690 | 16.440 | 16.690 | 16.690 | 179,821 |
| 2024-12-31 | 16.280 | 16.510 | 16.230 | 16.510 | 16.510 | 73,702 |
| 2024-12-30 | 16.340 | 16.380 | 16.140 | 16.240 | 16.240 | 209,875 |
| 2024-12-27 | 16.290 | 16.550 | 16.290 | 16.390 | 16.390 | 163,650 |
| 2024-12-24 | 16.280 | 16.430 | 16.280 | 16.360 | 16.360 | 47,728 |
| 2024-12-23 | 16.180 | 16.380 | 16.090 | 16.300 | 16.300 | 271,916 |
| 2024-12-20 | 16.190 | 16.200 | 15.950 | 16.160 | 16.160 | 755,217 |
| 2024-12-19 | 16.050 | 16.400 | 16.030 | 16.290 | 16.290 | 542,534 |
| 2024-12-18 | 16.140 | 16.480 | 16.140 | 16.280 | 16.280 | 614,710 |
| 2024-12-17 | 16.280 | 16.290 | 15.970 | 16.190 | 16.190 | 695,622 |
| 2024-12-16 | 16.440 | 16.460 | 16.170 | 16.320 | 16.320 | 465,010 |
| 2024-12-13 | 16.670 | 16.840 | 16.510 | 16.510 | 16.510 | 422,430 |
| 2024-12-12 | 16.790 | 17.020 | 16.630 | 16.630 | 16.630 | 537,325 |
| 2024-12-11 | 16.400 | 16.820 | 16.400 | 16.720 | 16.720 | 591,155 |
| 2024-12-10 | 16.340 | 16.500 | 16.320 | 16.450 | 16.450 | 444,416 |
| 2024-12-09 | 16.620 | 16.640 | 16.310 | 16.400 | 16.400 | 492,983 |
| 2024-12-06 | 16.240 | 16.600 | 16.230 | 16.600 | 16.600 | 672,265 |
| 2024-12-05 | 16.060 | 16.450 | 16.060 | 16.370 | 16.370 | 681,442 |
| 2024-12-04 | 16.320 | 16.390 | 16.060 | 16.060 | 16.060 | 1,070,158 |
| 2024-12-03 | 16.580 | 16.680 | 16.360 | 16.360 | 16.360 | 647,760 |
| 2024-12-02 | 16.480 | 16.650 | 16.450 | 16.610 | 16.610 | 978,093 |
| 2024-11-29 | 16.490 | 16.780 | 16.450 | 16.580 | 16.580 | 658,953 |
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.