Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 524.00 | 524.00 | 517.00 | 517.00 | 514.77 | 449 |
| 2024-08-19 | 531.00 | 533.00 | 521.00 | 521.00 | 518.75 | 6,439 |
| 2024-08-16 | 525.00 | 530.00 | 517.00 | 530.00 | 527.71 | 669 |
| 2024-08-14 | 523.00 | 524.00 | 514.00 | 520.00 | 517.76 | 565 |
| 2024-08-13 | 530.00 | 530.00 | 514.00 | 514.00 | 511.78 | 316 |
| 2024-08-12 | 511.00 | 535.00 | 509.00 | 530.00 | 527.71 | 4,044 |
| 2024-08-09 | 488.00 | 510.00 | 487.50 | 510.00 | 507.80 | 2,402 |
| 2024-08-08 | 491.00 | 494.50 | 480.00 | 488.00 | 485.89 | 1,582 |
| 2024-08-07 | 494.00 | 495.00 | 482.00 | 486.00 | 483.90 | 3,502 |
| 2024-08-06 | 500.00 | 512.00 | 481.00 | 481.00 | 478.92 | 3,373 |
| 2024-08-05 | 503.00 | 508.00 | 478.00 | 500.00 | 497.84 | 6,730 |
| 2024-08-02 | 512.00 | 512.00 | 495.50 | 510.00 | 507.80 | 3,237 |
| 2024-08-01 | 498.50 | 514.00 | 495.50 | 512.00 | 509.79 | 8,635 |
| 2024-07-31 | 486.50 | 499.00 | 479.00 | 493.50 | 491.37 | 4,017 |
| 2024-07-30 | 495.00 | 495.00 | 477.50 | 485.00 | 482.91 | 1,157 |
| 2024-07-29 | 494.00 | 495.00 | 486.00 | 494.00 | 491.87 | 523 |
| 2024-07-26 | 501.00 | 502.00 | 488.00 | 495.00 | 492.86 | 591 |
| 2024-07-25 | 493.00 | 497.00 | 489.00 | 497.00 | 494.85 | 4,696 |
| 2024-07-24 | 498.00 | 503.00 | 478.00 | 498.00 | 495.85 | 1,220 |
| 2024-07-23 | 512.00 | 515.00 | 500.00 | 500.00 | 497.84 | 3,517 |
| 2024-07-22 | 515.00 | 517.00 | 508.00 | 510.00 | 507.80 | 236 |
| 2024-07-19 | 519.00 | 522.00 | 505.00 | 515.00 | 512.78 | 3,637 |
| 2024-07-18 | 515.00 | 520.00 | 512.00 | 520.00 | 517.76 | 3,370 |
| 2024-07-17 | 530.00 | 530.00 | 506.00 | 515.00 | 512.78 | 1,657 |
| 2024-07-16 | 537.00 | 537.00 | 523.00 | 530.00 | 527.71 | 554 |
| 2024-07-15 | 541.00 | 545.00 | 530.00 | 530.00 | 527.71 | 492 |
| 2024-07-12 | 535.00 | 541.00 | 529.00 | 541.00 | 538.67 | 586 |
| 2024-07-11 | 527.00 | 537.00 | 527.00 | 530.00 | 527.71 | 641 |
| 2024-07-10 | 537.00 | 537.00 | 526.00 | 530.00 | 527.71 | 366 |
| 2024-07-09 | 531.00 | 539.00 | 528.00 | 528.00 | 525.72 | 1,430 |
| 2024-07-08 | 540.00 | 543.00 | 531.00 | 531.00 | 528.71 | 2,450 |
| 2024-07-05 | 548.00 | 553.00 | 539.00 | 539.00 | 536.67 | 325 |
| 2024-07-04 | 545.00 | 547.00 | 538.00 | 547.00 | 544.64 | 389 |
| 2024-07-03 | 550.00 | 550.00 | 538.00 | 540.00 | 537.67 | 5,962 |
| 2024-07-02 | 564.00 | 564.00 | 543.00 | 543.00 | 540.66 | 3,856 |
| 2024-07-01 | 557.00 | 562.00 | 548.00 | 555.00 | 552.60 | 12,672 |
| 2024-06-28 | 544.00 | 557.00 | 544.00 | 557.00 | 554.60 | 830 |
| 2024-06-27 | 550.00 | 554.00 | 540.00 | 550.00 | 547.63 | 1,175 |
| 2024-06-26 | 547.00 | 550.00 | 541.00 | 546.00 | 543.64 | 3,196 |
| 2024-06-25 | 542.00 | 547.00 | 538.00 | 547.00 | 544.64 | 2,177 |
| 2024-06-24 | 533.00 | 544.00 | 533.00 | 542.00 | 539.66 | 704 |
| 2024-06-21 | 542.00 | 542.00 | 530.00 | 530.00 | 527.71 | 4,738 |
| 2024-06-20 | 547.00 | 547.00 | 536.00 | 542.00 | 539.66 | 1,127 |
| 2024-06-19 | 545.00 | 547.00 | 540.00 | 547.00 | 544.64 | 474 |
| 2024-06-18 | 540.00 | 545.00 | 538.00 | 544.00 | 541.65 | 1,846 |
| 2024-06-17 | 538.00 | 541.00 | 533.00 | 539.00 | 536.67 | 3,391 |
| 2024-06-14 | 537.00 | 547.00 | 526.00 | 540.00 | 537.67 | 2,065 |
| 2024-06-13 | 552.00 | 553.00 | 531.00 | 543.00 | 540.66 | 3,772 |
| 2024-06-12 | 540.00 | 552.00 | 540.00 | 551.00 | 548.62 | 16,995 |
| 2024-06-11 | 548.00 | 549.00 | 535.00 | 539.00 | 536.67 | 549 |
| 2024-06-10 | 530.00 | 549.00 | 530.00 | 547.00 | 544.64 | 687 |
| 2024-06-07 | 538.00 | 546.00 | 529.00 | 533.00 | 530.70 | 1,398 |
| 2024-06-06 | 538.00 | 546.00 | 538.00 | 540.00 | 536.96 | 166 |
| 2024-06-05 | 546.00 | 546.00 | 538.00 | 538.00 | 534.97 | 517 |
| 2024-06-04 | 546.00 | 547.00 | 540.00 | 545.00 | 541.93 | 320 |
| 2024-06-03 | 548.00 | 548.00 | 539.00 | 548.00 | 544.92 | 280 |
| 2024-05-31 | 542.00 | 550.00 | 538.00 | 547.00 | 543.92 | 1,355 |
| 2024-05-29 | 570.00 | 570.00 | 538.00 | 540.00 | 536.96 | 2,871 |
| 2024-05-28 | 573.00 | 573.00 | 555.00 | 570.00 | 566.79 | 1,813 |
| 2024-05-27 | 565.00 | 574.00 | 554.00 | 570.00 | 566.79 | 1,288 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.4200 PLN |
| 2025-06-13 | 1.4200 PLN |
| 2024-06-07 | 0.7100 PLN |
| 2023-06-16 | 0.7100 PLN |
| 2022-06-29 | 1.4200 PLN |
| 2021-06-29 | 1.4200 PLN |
| 2019-06-27 | 0.7100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.