Inpost SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 17.610 | 17.710 | 16.390 | 16.520 | 16.520 | 1,189,700 |
| 2024-11-27 | 17.750 | 18.050 | 17.350 | 17.560 | 17.560 | 354,597 |
| 2024-11-26 | 17.080 | 17.460 | 17.080 | 17.460 | 17.460 | 345,145 |
| 2024-11-25 | 17.280 | 17.380 | 17.070 | 17.170 | 17.170 | 3,119,248 |
| 2024-11-22 | 16.950 | 17.380 | 16.950 | 17.210 | 17.210 | 440,735 |
| 2024-11-21 | 17.020 | 17.110 | 16.510 | 16.860 | 16.860 | 555,507 |
| 2024-11-20 | 17.390 | 17.690 | 17.070 | 17.110 | 17.110 | 485,283 |
| 2024-11-19 | 17.430 | 17.680 | 17.000 | 17.320 | 17.320 | 385,474 |
| 2024-11-18 | 17.300 | 17.510 | 17.260 | 17.420 | 17.420 | 344,220 |
| 2024-11-15 | 17.460 | 17.640 | 17.300 | 17.300 | 17.300 | 493,759 |
| 2024-11-14 | 16.930 | 17.650 | 16.930 | 17.570 | 17.570 | 382,703 |
| 2024-11-13 | 16.780 | 16.890 | 16.490 | 16.860 | 16.860 | 310,254 |
| 2024-11-12 | 17.200 | 17.220 | 16.870 | 16.870 | 16.870 | 430,118 |
| 2024-11-11 | 17.200 | 17.660 | 17.200 | 17.330 | 17.330 | 557,900 |
| 2024-11-08 | 18.100 | 18.380 | 17.140 | 17.480 | 17.480 | 818,231 |
| 2024-11-07 | 17.630 | 18.030 | 17.630 | 17.950 | 17.950 | 533,179 |
| 2024-11-06 | 17.720 | 18.000 | 17.650 | 17.690 | 17.690 | 301,967 |
| 2024-11-05 | 17.740 | 17.930 | 17.540 | 17.590 | 17.590 | 269,457 |
| 2024-11-04 | 17.850 | 17.850 | 17.450 | 17.700 | 17.700 | 376,748 |
| 2024-11-01 | 17.980 | 18.140 | 17.810 | 17.910 | 17.910 | 221,655 |
| 2024-10-31 | 18.050 | 18.110 | 17.740 | 17.930 | 17.930 | 476,272 |
| 2024-10-30 | 18.200 | 18.250 | 18.000 | 18.100 | 18.100 | 242,927 |
| 2024-10-29 | 18.150 | 18.200 | 18.010 | 18.200 | 18.200 | 222,308 |
| 2024-10-28 | 18.250 | 18.350 | 18.130 | 18.150 | 18.150 | 243,435 |
| 2024-10-25 | 18.060 | 18.230 | 18.050 | 18.190 | 18.190 | 269,358 |
| 2024-10-24 | 18.120 | 18.240 | 18.000 | 18.070 | 18.070 | 286,887 |
| 2024-10-23 | 18.540 | 18.550 | 18.050 | 18.050 | 18.050 | 409,438 |
| 2024-10-22 | 18.580 | 18.720 | 18.380 | 18.590 | 18.590 | 289,506 |
| 2024-10-21 | 18.700 | 18.840 | 18.600 | 18.600 | 18.600 | 470,786 |
| 2024-10-18 | 18.500 | 18.750 | 18.460 | 18.720 | 18.720 | 340,847 |
| 2024-10-17 | 18.070 | 18.470 | 18.070 | 18.470 | 18.470 | 264,703 |
| 2024-10-16 | 18.180 | 18.340 | 17.900 | 17.990 | 17.990 | 473,290 |
| 2024-10-15 | 18.100 | 18.340 | 17.910 | 18.260 | 18.260 | 546,481 |
| 2024-10-14 | 17.380 | 17.840 | 17.220 | 17.780 | 17.780 | 327,053 |
| 2024-10-11 | 17.500 | 17.570 | 17.210 | 17.340 | 17.340 | 380,640 |
| 2024-10-10 | 17.400 | 17.530 | 17.270 | 17.500 | 17.500 | 257,886 |
| 2024-10-09 | 17.430 | 17.490 | 17.180 | 17.380 | 17.380 | 261,323 |
| 2024-10-08 | 17.220 | 17.420 | 16.890 | 17.420 | 17.420 | 576,217 |
| 2024-10-07 | 17.280 | 17.380 | 17.150 | 17.160 | 17.160 | 325,602 |
| 2024-10-04 | 17.140 | 17.350 | 17.020 | 17.220 | 17.220 | 255,243 |
| 2024-10-03 | 17.120 | 17.160 | 16.830 | 17.100 | 17.100 | 305,347 |
| 2024-10-02 | 16.670 | 17.120 | 16.640 | 17.120 | 17.120 | 334,886 |
| 2024-10-01 | 16.960 | 17.100 | 16.690 | 16.690 | 16.690 | 355,161 |
| 2024-09-30 | 16.690 | 16.940 | 16.590 | 16.940 | 16.940 | 475,215 |
| 2024-09-27 | 17.000 | 17.060 | 16.700 | 16.700 | 16.700 | 455,759 |
| 2024-09-26 | 17.150 | 17.220 | 16.950 | 17.000 | 17.000 | 347,321 |
| 2024-09-25 | 16.820 | 17.060 | 16.820 | 17.000 | 17.000 | 339,128 |
| 2024-09-24 | 17.210 | 17.240 | 16.910 | 16.910 | 16.910 | 299,005 |
| 2024-09-23 | 17.200 | 17.200 | 17.010 | 17.020 | 17.020 | 363,651 |
| 2024-09-20 | 17.250 | 17.310 | 17.000 | 17.100 | 17.100 | 1,114,831 |
| 2024-09-19 | 17.490 | 17.550 | 17.120 | 17.420 | 17.420 | 362,977 |
| 2024-09-18 | 17.300 | 17.500 | 17.260 | 17.360 | 17.360 | 325,845 |
| 2024-09-17 | 17.080 | 17.310 | 17.020 | 17.290 | 17.290 | 268,766 |
| 2024-09-16 | 16.830 | 17.100 | 16.830 | 17.080 | 17.080 | 249,460 |
| 2024-09-13 | 17.070 | 17.370 | 16.920 | 16.920 | 16.920 | 1,016,940 |
| 2024-09-12 | 17.110 | 17.270 | 16.980 | 17.000 | 17.000 | 1,025,284 |
| 2024-09-11 | 16.960 | 17.200 | 16.840 | 17.050 | 17.050 | 1,369,248 |
| 2024-09-10 | 18.340 | 18.550 | 18.090 | 18.390 | 18.390 | 480,125 |
| 2024-09-09 | 18.440 | 19.020 | 18.070 | 18.340 | 18.340 | 542,337 |
| 2024-09-06 | 16.600 | 18.260 | 16.520 | 17.890 | 17.890 | 1,065,791 |
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.