Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 579.00 | 597.00 | 579.00 | 590.00 | 586.68 | 3,874 |
| 2024-02-23 | 587.00 | 596.00 | 579.00 | 579.00 | 575.74 | 19,151 |
| 2024-02-22 | 571.00 | 587.00 | 571.00 | 587.00 | 583.70 | 1,732 |
| 2024-02-21 | 578.00 | 581.00 | 568.00 | 568.00 | 564.80 | 1,857 |
| 2024-02-20 | 576.00 | 578.00 | 565.00 | 572.00 | 568.78 | 11,882 |
| 2024-02-19 | 549.00 | 576.00 | 543.00 | 576.00 | 572.76 | 23,400 |
| 2024-02-16 | 543.00 | 551.00 | 541.00 | 549.00 | 545.91 | 4,434 |
| 2024-02-15 | 544.00 | 545.00 | 536.00 | 537.00 | 533.98 | 1,005 |
| 2024-02-14 | 542.00 | 544.00 | 537.00 | 544.00 | 540.94 | 582 |
| 2024-02-13 | 557.00 | 557.00 | 536.00 | 536.00 | 532.98 | 3,755 |
| 2024-02-12 | 540.00 | 557.00 | 535.00 | 557.00 | 553.87 | 2,719 |
| 2024-02-09 | 545.00 | 545.00 | 538.00 | 538.00 | 534.97 | 2,580 |
| 2024-02-08 | 558.00 | 560.00 | 539.00 | 541.00 | 537.96 | 1,967 |
| 2024-02-07 | 559.00 | 563.00 | 550.00 | 554.00 | 550.88 | 3,011 |
| 2024-02-06 | 545.00 | 558.00 | 541.00 | 558.00 | 554.86 | 2,961 |
| 2024-02-05 | 551.00 | 560.00 | 545.00 | 545.00 | 541.93 | 7,368 |
| 2024-02-02 | 555.00 | 564.00 | 548.00 | 552.00 | 548.89 | 3,290 |
| 2024-02-01 | 550.00 | 552.00 | 535.00 | 552.00 | 548.89 | 6,194 |
| 2024-01-31 | 538.00 | 550.00 | 537.00 | 547.00 | 543.92 | 4,565 |
| 2024-01-30 | 542.00 | 543.00 | 536.00 | 538.00 | 534.97 | 2,427 |
| 2024-01-29 | 539.00 | 545.00 | 535.00 | 537.00 | 533.98 | 931 |
| 2024-01-26 | 525.00 | 539.00 | 525.00 | 539.00 | 535.97 | 1,326 |
| 2024-01-25 | 533.00 | 540.00 | 529.00 | 529.00 | 526.02 | 826 |
| 2024-01-24 | 525.00 | 544.00 | 525.00 | 533.00 | 530.00 | 4,032 |
| 2024-01-23 | 545.00 | 545.00 | 525.00 | 525.00 | 522.05 | 1,411 |
| 2024-01-22 | 550.00 | 550.00 | 532.00 | 543.00 | 539.95 | 468 |
| 2024-01-19 | 550.00 | 550.00 | 537.00 | 542.00 | 538.95 | 641 |
| 2024-01-18 | 531.00 | 550.00 | 530.00 | 544.00 | 540.94 | 3,911 |
| 2024-01-17 | 540.00 | 546.00 | 530.00 | 535.00 | 531.99 | 2,975 |
| 2024-01-16 | 535.00 | 535.00 | 522.00 | 535.00 | 531.99 | 18,005 |
| 2024-01-15 | 542.00 | 542.00 | 520.00 | 535.00 | 531.99 | 1,816 |
| 2024-01-12 | 542.00 | 550.00 | 536.00 | 537.00 | 533.98 | 6,442 |
| 2024-01-11 | 559.00 | 565.00 | 543.00 | 544.00 | 540.94 | 5,486 |
| 2024-01-10 | 580.00 | 582.00 | 553.00 | 557.00 | 553.87 | 5,905 |
| 2024-01-09 | 580.00 | 597.00 | 580.00 | 584.00 | 580.71 | 2,378 |
| 2024-01-08 | 576.00 | 582.00 | 568.00 | 580.00 | 576.74 | 425 |
| 2024-01-05 | 595.00 | 595.00 | 566.00 | 580.00 | 576.74 | 1,178 |
| 2024-01-04 | 595.00 | 595.00 | 581.00 | 581.00 | 577.73 | 1,353 |
| 2024-01-03 | 590.00 | 608.00 | 565.00 | 590.00 | 586.68 | 6,901 |
| 2024-01-02 | 611.00 | 611.00 | 590.00 | 591.00 | 587.68 | 4,849 |
| 2023-12-29 | 613.00 | 619.00 | 602.00 | 604.00 | 600.60 | 5,758 |
| 2023-12-28 | 612.00 | 616.00 | 605.00 | 612.00 | 608.56 | 916 |
| 2023-12-27 | 615.00 | 624.00 | 606.00 | 606.00 | 602.59 | 1,170 |
| 2023-12-22 | 623.00 | 624.00 | 611.00 | 623.00 | 619.50 | 2,614 |
| 2023-12-21 | 624.00 | 625.00 | 619.00 | 624.00 | 620.49 | 13,012 |
| 2023-12-20 | 616.00 | 624.00 | 614.00 | 624.00 | 620.49 | 5,060 |
| 2023-12-19 | 601.00 | 620.00 | 599.00 | 617.00 | 613.53 | 1,265 |
| 2023-12-18 | 605.00 | 605.00 | 592.00 | 601.00 | 597.62 | 3,214 |
| 2023-12-15 | 589.00 | 612.00 | 580.00 | 600.00 | 596.62 | 9,290 |
| 2023-12-14 | 610.00 | 610.00 | 585.00 | 585.00 | 581.71 | 7,227 |
| 2023-12-13 | 592.00 | 600.00 | 585.00 | 600.00 | 596.62 | 2,452 |
| 2023-12-12 | 604.00 | 604.00 | 589.00 | 589.00 | 585.69 | 1,326 |
| 2023-12-11 | 619.00 | 620.00 | 584.00 | 600.00 | 596.62 | 3,715 |
| 2023-12-08 | 619.00 | 620.00 | 612.00 | 620.00 | 616.51 | 741 |
| 2023-12-07 | 620.00 | 620.00 | 608.00 | 610.00 | 606.57 | 1,042 |
| 2023-12-06 | 630.00 | 630.00 | 615.00 | 617.00 | 613.53 | 2,513 |
| 2023-12-05 | 624.00 | 632.00 | 616.00 | 625.00 | 621.48 | 3,971 |
| 2023-12-04 | 603.00 | 623.00 | 597.00 | 620.00 | 616.51 | 4,828 |
| 2023-12-01 | 580.00 | 605.00 | 573.00 | 601.00 | 597.62 | 3,380 |
| 2023-11-30 | 594.00 | 598.00 | 580.00 | 583.00 | 579.72 | 1,564 |
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.