Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 587.00 | 587.00 | 570.00 | 580.00 | 576.74 | 2,057 |
| 2023-09-04 | 579.00 | 588.00 | 577.00 | 580.00 | 576.74 | 2,531 |
| 2023-09-01 | 578.00 | 579.00 | 570.00 | 579.00 | 575.74 | 441 |
| 2023-08-31 | 574.00 | 578.00 | 569.00 | 578.00 | 574.75 | 1,512 |
| 2023-08-30 | 569.00 | 574.00 | 566.00 | 574.00 | 570.77 | 358 |
| 2023-08-29 | 570.00 | 573.00 | 556.00 | 565.00 | 561.82 | 1,159 |
| 2023-08-28 | 570.00 | 570.00 | 565.00 | 568.00 | 564.80 | 507 |
| 2023-08-25 | 570.00 | 570.00 | 558.00 | 569.00 | 565.80 | 577 |
| 2023-08-24 | 553.00 | 568.00 | 553.00 | 568.00 | 564.80 | 1,644 |
| 2023-08-23 | 549.00 | 556.00 | 547.00 | 548.00 | 544.92 | 1,873 |
| 2023-08-22 | 543.00 | 559.00 | 543.00 | 554.00 | 550.88 | 7,487 |
| 2023-08-21 | 549.00 | 551.00 | 540.00 | 542.00 | 538.95 | 19,110 |
| 2023-08-18 | 543.00 | 550.00 | 540.00 | 549.00 | 545.91 | 5,125 |
| 2023-08-17 | 575.00 | 575.00 | 536.00 | 545.00 | 541.93 | 14,366 |
| 2023-08-16 | 595.00 | 597.00 | 581.00 | 585.00 | 581.71 | 2,777 |
| 2023-08-14 | 587.00 | 595.00 | 587.00 | 589.00 | 585.69 | 612 |
| 2023-08-11 | 585.00 | 587.00 | 583.00 | 584.00 | 580.71 | 2,120 |
| 2023-08-10 | 600.00 | 600.00 | 584.00 | 586.00 | 582.70 | 4,510 |
| 2023-08-09 | 599.00 | 605.00 | 587.00 | 597.00 | 593.64 | 2,618 |
| 2023-08-08 | 597.00 | 605.00 | 589.00 | 593.00 | 589.66 | 2,092 |
| 2023-08-07 | 621.00 | 621.00 | 593.00 | 599.00 | 595.63 | 3,070 |
| 2023-08-04 | 623.00 | 640.00 | 623.00 | 624.00 | 620.49 | 2,643 |
| 2023-08-03 | 620.00 | 624.00 | 612.00 | 623.00 | 619.50 | 1,814 |
| 2023-08-02 | 636.00 | 636.00 | 622.00 | 623.00 | 619.50 | 2,761 |
| 2023-08-01 | 639.00 | 639.00 | 625.00 | 630.00 | 626.46 | 19,596 |
| 2023-07-31 | 620.00 | 640.00 | 619.00 | 640.00 | 636.40 | 8,102 |
| 2023-07-28 | 620.00 | 633.00 | 620.00 | 620.00 | 616.51 | 1,260 |
| 2023-07-27 | 615.00 | 624.00 | 615.00 | 620.00 | 616.51 | 11,677 |
| 2023-07-26 | 620.00 | 624.00 | 615.00 | 615.00 | 611.54 | 1,741 |
| 2023-07-25 | 620.00 | 625.00 | 617.00 | 622.00 | 618.50 | 7,484 |
| 2023-07-24 | 625.00 | 626.00 | 620.00 | 620.00 | 616.51 | 2,724 |
| 2023-07-21 | 640.00 | 640.00 | 612.00 | 627.00 | 623.47 | 894 |
| 2023-07-20 | 620.00 | 634.00 | 605.00 | 633.00 | 629.44 | 6,154 |
| 2023-07-19 | 650.00 | 650.00 | 622.00 | 622.00 | 618.50 | 15,111 |
| 2023-07-18 | 630.00 | 635.00 | 622.00 | 634.00 | 630.43 | 25,611 |
| 2023-07-17 | 635.00 | 635.00 | 625.00 | 630.00 | 626.46 | 2,648 |
| 2023-07-14 | 621.00 | 627.00 | 620.00 | 627.00 | 623.47 | 2,322 |
| 2023-07-13 | 622.00 | 624.00 | 618.00 | 620.00 | 616.51 | 2,670 |
| 2023-07-12 | 599.00 | 624.00 | 592.00 | 624.00 | 620.49 | 6,453 |
| 2023-07-11 | 602.00 | 602.00 | 590.00 | 602.00 | 598.61 | 2,831 |
| 2023-07-10 | 581.00 | 602.00 | 579.00 | 602.00 | 598.61 | 18,701 |
| 2023-07-07 | 575.00 | 592.00 | 575.00 | 589.00 | 585.69 | 5,564 |
| 2023-07-06 | 578.00 | 579.00 | 566.00 | 579.00 | 575.74 | 3,290 |
| 2023-07-05 | 575.00 | 576.00 | 563.00 | 575.00 | 571.77 | 13,543 |
| 2023-07-04 | 571.00 | 581.00 | 567.00 | 572.00 | 568.78 | 9,146 |
| 2023-07-03 | 560.00 | 571.00 | 558.00 | 570.00 | 566.79 | 1,196 |
| 2023-06-30 | 553.00 | 562.00 | 550.00 | 562.00 | 558.84 | 5,432 |
| 2023-06-29 | 550.00 | 557.00 | 550.00 | 553.00 | 549.89 | 7,222 |
| 2023-06-28 | 548.00 | 551.00 | 540.00 | 550.00 | 546.91 | 6,565 |
| 2023-06-27 | 543.00 | 549.00 | 538.00 | 544.00 | 540.94 | 15,148 |
| 2023-06-26 | 530.00 | 541.00 | 527.00 | 539.00 | 535.97 | 2,911 |
| 2023-06-23 | 532.00 | 538.00 | 526.00 | 530.00 | 527.02 | 1,963 |
| 2023-06-22 | 513.00 | 532.00 | 510.00 | 532.00 | 529.01 | 6,866 |
| 2023-06-21 | 513.00 | 520.00 | 509.00 | 513.00 | 510.11 | 2,834 |
| 2023-06-20 | 504.00 | 517.00 | 503.00 | 517.00 | 514.09 | 3,146 |
| 2023-06-19 | 505.00 | 505.00 | 502.00 | 505.00 | 502.16 | 5,732 |
| 2023-06-16 | 509.00 | 509.00 | 506.00 | 509.00 | 506.14 | 9,197 |
| 2023-06-15 | 515.00 | 515.00 | 512.00 | 512.00 | 508.41 | 55,956 |
| 2023-06-14 | 513.00 | 515.00 | 512.00 | 515.00 | 511.39 | 11,833 |
| 2023-06-13 | 513.00 | 513.00 | 509.00 | 510.00 | 506.43 | 45,774 |
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.