Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 565.00 | 565.00 | 540.00 | 563.00 | 559.83 | 2,973 |
| 2024-05-23 | 552.00 | 569.00 | 545.00 | 562.00 | 558.84 | 4,145 |
| 2024-05-22 | 546.00 | 552.00 | 542.00 | 549.00 | 545.91 | 605 |
| 2024-05-21 | 547.00 | 547.00 | 540.00 | 543.00 | 539.95 | 791 |
| 2024-05-20 | 557.00 | 558.00 | 544.00 | 547.00 | 543.92 | 618 |
| 2024-05-17 | 543.00 | 555.00 | 537.00 | 554.00 | 550.88 | 1,440 |
| 2024-05-16 | 535.00 | 542.00 | 531.00 | 538.00 | 534.97 | 7,784 |
| 2024-05-15 | 539.00 | 543.00 | 536.00 | 536.00 | 532.98 | 1,179 |
| 2024-05-14 | 539.00 | 542.00 | 537.00 | 539.00 | 535.97 | 617 |
| 2024-05-13 | 540.00 | 540.00 | 536.00 | 540.00 | 536.96 | 416 |
| 2024-05-10 | 550.00 | 550.00 | 537.00 | 540.00 | 536.96 | 527 |
| 2024-05-09 | 553.00 | 553.00 | 545.00 | 549.00 | 545.91 | 2,454 |
| 2024-05-08 | 539.00 | 555.00 | 538.00 | 552.00 | 548.89 | 4,689 |
| 2024-05-07 | 538.00 | 544.00 | 532.00 | 533.00 | 530.00 | 2,836 |
| 2024-05-06 | 545.00 | 545.00 | 534.00 | 539.00 | 535.97 | 773 |
| 2024-05-02 | 535.00 | 541.00 | 535.00 | 537.00 | 533.98 | 359 |
| 2024-04-30 | 549.00 | 549.00 | 533.00 | 533.00 | 530.00 | 27,320 |
| 2024-04-29 | 554.00 | 563.00 | 543.00 | 543.00 | 539.95 | 1,562 |
| 2024-04-26 | 568.00 | 569.00 | 554.00 | 563.00 | 559.83 | 778 |
| 2024-04-25 | 542.00 | 566.00 | 542.00 | 564.00 | 560.83 | 2,988 |
| 2024-04-24 | 537.00 | 560.00 | 537.00 | 550.00 | 546.91 | 2,375 |
| 2024-04-23 | 535.00 | 538.00 | 526.00 | 538.00 | 534.97 | 8,854 |
| 2024-04-22 | 526.00 | 542.00 | 526.00 | 536.00 | 532.98 | 1,116 |
| 2024-04-19 | 530.00 | 540.00 | 530.00 | 540.00 | 536.96 | 212 |
| 2024-04-18 | 547.00 | 547.00 | 531.00 | 532.00 | 529.01 | 282 |
| 2024-04-17 | 536.00 | 553.00 | 532.00 | 532.00 | 529.01 | 2,144 |
| 2024-04-16 | 538.00 | 549.00 | 525.00 | 539.00 | 535.97 | 2,381 |
| 2024-04-15 | 536.00 | 540.00 | 522.00 | 527.00 | 524.04 | 1,607 |
| 2024-04-12 | 525.00 | 532.00 | 525.00 | 527.00 | 524.04 | 12,921 |
| 2024-04-11 | 536.00 | 543.00 | 523.00 | 525.00 | 522.05 | 897 |
| 2024-04-10 | 531.00 | 539.00 | 525.00 | 529.00 | 526.02 | 6,917 |
| 2024-04-09 | 548.00 | 554.00 | 533.00 | 533.00 | 530.00 | 8,822 |
| 2024-04-08 | 549.00 | 567.00 | 545.00 | 548.00 | 544.92 | 2,045 |
| 2024-04-05 | 552.00 | 560.00 | 550.00 | 552.00 | 548.89 | 836 |
| 2024-04-04 | 555.00 | 560.00 | 549.00 | 557.00 | 553.87 | 439 |
| 2024-04-03 | 565.00 | 565.00 | 548.00 | 555.00 | 551.88 | 363 |
| 2024-04-02 | 570.00 | 572.00 | 552.00 | 555.00 | 551.88 | 3,728 |
| 2024-03-28 | 553.00 | 569.00 | 549.00 | 565.00 | 561.82 | 4,323 |
| 2024-03-27 | 569.00 | 578.00 | 552.00 | 552.00 | 548.89 | 364 |
| 2024-03-26 | 568.00 | 569.00 | 552.00 | 569.00 | 565.80 | 430 |
| 2024-03-25 | 552.00 | 571.00 | 543.00 | 567.00 | 563.81 | 4,178 |
| 2024-03-22 | 563.00 | 578.00 | 555.00 | 568.00 | 564.80 | 1,596 |
| 2024-03-21 | 541.00 | 563.00 | 541.00 | 563.00 | 559.83 | 2,969 |
| 2024-03-20 | 545.00 | 551.00 | 540.00 | 541.00 | 537.96 | 8,025 |
| 2024-03-19 | 540.00 | 552.00 | 540.00 | 552.00 | 548.89 | 778 |
| 2024-03-18 | 552.00 | 552.00 | 541.00 | 550.00 | 546.91 | 531 |
| 2024-03-15 | 545.00 | 553.00 | 541.00 | 552.00 | 548.89 | 2,978 |
| 2024-03-14 | 554.00 | 558.00 | 544.00 | 544.00 | 540.94 | 1,163 |
| 2024-03-13 | 552.00 | 560.00 | 550.00 | 555.00 | 551.88 | 717 |
| 2024-03-12 | 544.00 | 560.00 | 538.00 | 551.00 | 547.90 | 1,568 |
| 2024-03-11 | 549.00 | 550.00 | 524.00 | 544.00 | 540.94 | 50,958 |
| 2024-03-08 | 585.00 | 585.00 | 570.00 | 570.00 | 566.79 | 1,193 |
| 2024-03-07 | 585.00 | 593.00 | 570.00 | 585.00 | 581.71 | 1,081 |
| 2024-03-06 | 576.00 | 604.00 | 576.00 | 580.00 | 576.74 | 13,100 |
| 2024-03-05 | 569.00 | 581.00 | 562.00 | 573.00 | 569.78 | 2,338 |
| 2024-03-04 | 571.00 | 571.00 | 562.00 | 569.00 | 565.80 | 5,141 |
| 2024-03-01 | 578.00 | 584.00 | 565.00 | 573.00 | 569.78 | 1,744 |
| 2024-02-29 | 582.00 | 587.00 | 570.00 | 578.00 | 574.75 | 2,746 |
| 2024-02-28 | 590.00 | 590.00 | 571.00 | 580.00 | 576.74 | 5,802 |
| 2024-02-27 | 590.00 | 597.00 | 587.00 | 590.00 | 586.68 | 2,380 |
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.