Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 594.00 | 599.00 | 590.00 | 590.00 | 586.68 | 1,227 |
| 2023-11-28 | 586.00 | 594.00 | 580.00 | 594.00 | 590.66 | 9,518 |
| 2023-11-27 | 596.00 | 596.00 | 573.00 | 585.00 | 581.71 | 2,197 |
| 2023-11-24 | 599.00 | 603.00 | 583.00 | 583.00 | 579.72 | 2,009 |
| 2023-11-23 | 594.00 | 606.00 | 589.00 | 597.00 | 593.64 | 1,457 |
| 2023-11-22 | 594.00 | 608.00 | 577.00 | 596.00 | 592.65 | 13,660 |
| 2023-11-21 | 573.00 | 592.00 | 573.00 | 590.00 | 586.68 | 1,400 |
| 2023-11-20 | 570.00 | 575.00 | 565.00 | 575.00 | 571.77 | 2,611 |
| 2023-11-17 | 564.00 | 572.00 | 563.00 | 565.00 | 561.82 | 594 |
| 2023-11-16 | 569.00 | 572.00 | 562.00 | 570.00 | 566.79 | 3,806 |
| 2023-11-15 | 569.00 | 570.00 | 565.00 | 569.00 | 565.80 | 717 |
| 2023-11-14 | 554.00 | 573.00 | 554.00 | 569.00 | 565.80 | 2,196 |
| 2023-11-13 | 564.00 | 564.00 | 554.00 | 554.00 | 550.88 | 639 |
| 2023-11-10 | 564.00 | 564.00 | 551.00 | 560.00 | 556.85 | 787 |
| 2023-11-09 | 554.00 | 560.00 | 539.00 | 560.00 | 556.85 | 2,347 |
| 2023-11-08 | 556.00 | 559.00 | 545.00 | 548.00 | 544.92 | 1,344 |
| 2023-11-07 | 552.00 | 558.00 | 549.00 | 558.00 | 554.86 | 849 |
| 2023-11-06 | 550.00 | 561.00 | 550.00 | 555.00 | 551.88 | 2,300 |
| 2023-11-03 | 552.00 | 560.00 | 546.00 | 548.00 | 544.92 | 1,623 |
| 2023-11-02 | 570.00 | 570.00 | 548.00 | 551.00 | 547.90 | 2,058 |
| 2023-10-31 | 568.00 | 579.00 | 561.00 | 570.00 | 566.79 | 2,403 |
| 2023-10-30 | 561.00 | 570.00 | 561.00 | 568.00 | 564.80 | 648 |
| 2023-10-27 | 566.00 | 570.00 | 561.00 | 561.00 | 557.84 | 900 |
| 2023-10-26 | 554.00 | 574.00 | 551.00 | 572.00 | 568.78 | 2,918 |
| 2023-10-25 | 562.00 | 562.00 | 544.00 | 549.00 | 545.91 | 4,343 |
| 2023-10-24 | 550.00 | 567.00 | 550.00 | 555.00 | 551.88 | 6,047 |
| 2023-10-23 | 546.00 | 550.00 | 541.00 | 545.00 | 541.93 | 21,654 |
| 2023-10-20 | 556.00 | 563.00 | 540.00 | 547.00 | 543.92 | 12,377 |
| 2023-10-19 | 586.00 | 586.00 | 558.00 | 568.00 | 564.80 | 1,053 |
| 2023-10-18 | 595.00 | 597.00 | 573.00 | 574.00 | 570.77 | 2,248 |
| 2023-10-17 | 565.00 | 596.00 | 562.00 | 596.00 | 592.65 | 4,686 |
| 2023-10-16 | 553.00 | 569.00 | 548.00 | 565.00 | 561.82 | 10,265 |
| 2023-10-13 | 548.00 | 548.00 | 537.00 | 542.00 | 538.95 | 808 |
| 2023-10-12 | 540.00 | 550.00 | 535.00 | 548.00 | 544.92 | 2,708 |
| 2023-10-11 | 548.00 | 557.00 | 530.00 | 534.00 | 531.00 | 23,618 |
| 2023-10-10 | 560.00 | 560.00 | 547.00 | 548.00 | 544.92 | 17,965 |
| 2023-10-09 | 548.00 | 563.00 | 548.00 | 554.00 | 550.88 | 12,194 |
| 2023-10-06 | 556.00 | 562.00 | 556.00 | 560.00 | 556.85 | 2,323 |
| 2023-10-05 | 561.00 | 562.00 | 556.00 | 558.00 | 554.86 | 1,989 |
| 2023-10-04 | 568.00 | 568.00 | 550.00 | 558.00 | 554.86 | 2,250 |
| 2023-10-03 | 570.00 | 570.00 | 552.00 | 557.00 | 553.87 | 2,858 |
| 2023-10-02 | 573.00 | 575.00 | 556.00 | 565.00 | 561.82 | 1,533 |
| 2023-09-29 | 577.00 | 578.00 | 571.00 | 571.00 | 567.79 | 882 |
| 2023-09-28 | 578.00 | 578.00 | 571.00 | 574.00 | 570.77 | 2,596 |
| 2023-09-27 | 570.00 | 580.00 | 570.00 | 576.00 | 572.76 | 1,042 |
| 2023-09-26 | 575.00 | 577.00 | 570.00 | 571.00 | 567.79 | 1,049 |
| 2023-09-25 | 569.00 | 580.00 | 566.00 | 575.00 | 571.77 | 7,200 |
| 2023-09-22 | 575.00 | 576.00 | 566.00 | 570.00 | 566.79 | 2,788 |
| 2023-09-21 | 570.00 | 576.00 | 565.00 | 576.00 | 572.76 | 1,796 |
| 2023-09-20 | 561.00 | 575.00 | 560.00 | 574.00 | 570.77 | 2,490 |
| 2023-09-19 | 584.00 | 584.00 | 562.00 | 562.00 | 558.84 | 6,058 |
| 2023-09-18 | 579.00 | 583.00 | 568.00 | 568.00 | 564.80 | 582 |
| 2023-09-15 | 582.00 | 586.00 | 570.00 | 580.00 | 576.74 | 2,516 |
| 2023-09-14 | 584.00 | 584.00 | 564.00 | 579.00 | 575.74 | 4,152 |
| 2023-09-13 | 574.00 | 584.00 | 569.00 | 584.00 | 580.71 | 1,075 |
| 2023-09-12 | 577.00 | 577.00 | 563.00 | 574.00 | 570.77 | 1,416 |
| 2023-09-11 | 587.00 | 587.00 | 565.00 | 577.00 | 573.75 | 1,602 |
| 2023-09-08 | 571.00 | 587.00 | 565.00 | 587.00 | 583.70 | 1,377 |
| 2023-09-07 | 584.00 | 584.00 | 563.00 | 567.00 | 563.81 | 1,993 |
| 2023-09-06 | 568.00 | 575.00 | 565.00 | 569.00 | 565.80 | 808 |
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.