Inpost SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.480	15.740	15.410	15.450	15.450	264,077
2026-10-15	15.490	15.530	15.400	15.480	15.480	40,125
2026-10-14	15.300	15.490	15.300	15.470	15.470	121,409
2026-10-13	15.400	15.580	15.360	15.380	15.380	144,518
2026-10-12	15.220	15.460	15.220	15.360	15.360	830,431
2026-10-09	14.940	15.360	14.940	15.210	15.210	77,047
2026-10-08	15.050	15.570	15.050	15.060	15.060	211,200
2026-10-07	15.100	15.450	14.640	15.450	15.450	140,160
2026-10-06	15.570	15.590	14.910	14.910	14.910	222,817
2026-10-05	15.570	15.600	15.560	15.600	15.600	471,758
2026-10-02	15.600	15.600	15.580	15.580	15.580	131,176
2026-10-01	15.570	15.620	15.570	15.590	15.590	489,503
2026-09-30	15.570	15.580	15.560	15.570	15.570	560,025
2026-09-29	15.560	15.580	15.560	15.570	15.570	302,416
2026-09-28	15.560	15.580	15.560	15.570	15.570	526,594
2026-09-25	15.570	15.570	15.550	15.550	15.550	13,901,713
2026-09-24	15.570	15.570	15.560	15.560	15.560	1,549,943
2026-09-23	15.560	15.590	15.560	15.570	15.570	322,026
2026-09-22	15.540	15.560	15.530	15.530	15.530	222,946
2026-09-21	15.540	15.650	15.490	15.560	15.560	428,393
2026-09-18	15.550	15.870	15.420	15.870	15.870	906,048
2026-09-17	15.500	15.580	15.500	15.560	15.560	292,634
2026-09-16	15.560	15.570	15.550	15.550	15.550	434,415
2026-09-15	15.570	15.570	15.560	15.560	15.560	494,831
2026-09-14	15.570	15.570	15.560	15.570	15.570	493,367
2026-09-11	15.560	15.570	15.550	15.560	15.560	490,539
2026-09-10	15.560	15.570	15.550	15.550	15.550	481,424
2026-09-09	15.560	15.570	15.550	15.550	15.550	695,900
2026-09-08	15.550	15.570	15.550	15.560	15.560	322,926
2026-09-07	15.550	15.570	15.550	15.550	15.550	404,207
2026-09-04	15.540	15.560	15.540	15.560	15.560	508,875
2026-09-03	15.540	15.550	15.540	15.550	15.550	311,576
2026-09-02	15.540	15.550	15.540	15.540	15.540	344,854
2026-09-01	15.550	15.550	15.540	15.540	15.540	385,628
2026-08-31	15.520	15.570	15.520	15.570	15.570	1,396,735
2026-08-28	15.510	15.530	15.510	15.520	15.520	332,992
2026-08-27	15.520	15.530	15.510	15.520	15.520	282,188
2026-08-26	15.520	15.530	15.510	15.530	15.530	409,708
2026-08-25	15.510	15.530	15.510	15.520	15.520	339,548
2026-08-24	15.510	15.530	15.500	15.520	15.520	620,803
2026-08-21	15.510	15.540	15.510	15.510	15.510	339,699
2026-08-20	15.510	15.530	15.510	15.510	15.510	708,381
2026-08-19	15.510	15.530	15.500	15.500	15.500	320,037
2026-08-18	15.520	15.550	15.510	15.510	15.510	613,986
2026-08-17	15.490	15.530	15.490	15.500	15.500	292,443
2026-08-14	15.490	15.500	15.470	15.490	15.490	350,963
2026-08-13	15.500	15.500	15.480	15.490	15.490	326,265
2026-08-12	15.480	15.500	15.480	15.500	15.500	565,999
2026-08-11	15.460	15.510	15.460	15.510	15.510	350,281
2026-08-10	15.470	15.470	15.460	15.470	15.470	332,358
2026-08-07	15.480	15.480	15.460	15.460	15.460	474,395
2026-08-06	15.460	15.480	15.460	15.460	15.460	451,825
2026-08-05	15.470	15.480	15.460	15.480	15.480	483,544
2026-08-04	15.460	15.480	15.460	15.470	15.470	351,512
2026-08-03	15.460	15.470	15.460	15.460	15.460	410,170
2026-07-31	15.460	15.470	15.460	15.460	15.460	492,951
2026-07-30	15.460	15.480	15.460	15.460	15.460	363,833
2026-07-29	15.450	15.480	15.450	15.460	15.460	441,905
2026-07-28	15.450	15.470	15.450	15.460	15.460	1,068,322
2026-07-27	15.470	15.480	15.450	15.450	15.450	707,215

Page 1 of 2 · 65 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.