Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 530.00 | 530.00 | 517.00 | 528.00 | 524.30 | 19,086 |
| 2023-06-09 | 553.00 | 553.00 | 545.00 | 545.00 | 541.18 | 12,910 |
| 2023-06-07 | 556.00 | 556.00 | 549.00 | 549.00 | 545.15 | 2,503 |
| 2023-06-06 | 557.00 | 562.00 | 552.00 | 556.00 | 552.11 | 8,261 |
| 2023-06-05 | 559.00 | 569.00 | 553.00 | 560.00 | 556.08 | 20,183 |
| 2023-06-02 | 532.00 | 563.00 | 532.00 | 562.00 | 558.06 | 11,572 |
| 2023-06-01 | 530.00 | 537.00 | 529.00 | 530.00 | 526.29 | 2,274 |
| 2023-05-31 | 525.00 | 527.00 | 513.00 | 526.00 | 522.32 | 2,841 |
| 2023-05-30 | 529.00 | 533.00 | 524.00 | 524.00 | 520.33 | 1,158 |
| 2023-05-29 | 530.00 | 530.00 | 522.00 | 524.00 | 520.33 | 950 |
| 2023-05-26 | 525.00 | 529.00 | 524.00 | 525.00 | 521.32 | 3,851 |
| 2023-05-25 | 530.00 | 530.00 | 510.00 | 528.00 | 524.30 | 1,869 |
| 2023-05-24 | 530.00 | 530.00 | 512.00 | 525.00 | 521.32 | 3,608 |
| 2023-05-23 | 556.00 | 558.00 | 528.00 | 534.00 | 530.26 | 2,254 |
| 2023-05-22 | 522.00 | 559.00 | 522.00 | 548.00 | 544.16 | 10,340 |
| 2023-05-19 | 514.00 | 514.00 | 503.00 | 506.00 | 502.46 | 1,246 |
| 2023-05-18 | 511.00 | 519.00 | 504.00 | 511.00 | 507.42 | 5,268 |
| 2023-05-17 | 514.00 | 520.00 | 503.00 | 511.00 | 507.42 | 3,157 |
| 2023-05-16 | 515.00 | 525.00 | 511.00 | 514.00 | 510.40 | 4,744 |
| 2023-05-15 | 515.00 | 515.00 | 508.00 | 515.00 | 511.39 | 4,715 |
| 2023-05-12 | 511.00 | 516.00 | 507.00 | 515.00 | 511.39 | 1,719 |
| 2023-05-11 | 517.00 | 519.00 | 508.00 | 511.00 | 507.42 | 4,080 |
| 2023-05-10 | 528.00 | 533.00 | 513.00 | 516.00 | 512.39 | 6,118 |
| 2023-05-09 | 503.00 | 530.00 | 501.00 | 525.00 | 521.32 | 12,055 |
| 2023-05-08 | 506.00 | 524.00 | 503.00 | 504.00 | 500.47 | 2,373 |
| 2023-05-05 | 499.50 | 512.00 | 495.00 | 506.00 | 502.46 | 13,870 |
| 2023-05-04 | 511.00 | 513.00 | 496.50 | 497.50 | 494.02 | 6,209 |
| 2023-05-02 | 517.00 | 522.00 | 506.00 | 508.00 | 504.44 | 1,305 |
| 2023-04-28 | 531.00 | 539.00 | 516.00 | 516.00 | 512.39 | 3,700 |
| 2023-04-27 | 508.00 | 534.00 | 508.00 | 523.00 | 519.34 | 11,481 |
| 2023-04-26 | 512.00 | 519.00 | 507.00 | 509.00 | 505.43 | 11,198 |
| 2023-04-25 | 524.00 | 524.00 | 516.00 | 516.00 | 512.39 | 2,973 |
| 2023-04-24 | 515.00 | 524.00 | 512.00 | 524.00 | 520.33 | 5,513 |
| 2023-04-21 | 523.00 | 523.00 | 512.00 | 515.00 | 511.39 | 2,352 |
| 2023-04-20 | 524.00 | 527.00 | 512.00 | 523.00 | 519.34 | 7,388 |
| 2023-04-19 | 530.00 | 530.00 | 522.00 | 524.00 | 520.33 | 4,948 |
| 2023-04-18 | 529.00 | 542.00 | 529.00 | 537.00 | 533.24 | 5,202 |
| 2023-04-17 | 512.00 | 536.00 | 512.00 | 528.00 | 524.30 | 2,480 |
| 2023-04-14 | 528.00 | 533.00 | 514.00 | 514.00 | 510.40 | 10,456 |
| 2023-04-13 | 529.00 | 539.00 | 528.00 | 530.00 | 526.29 | 11,101 |
| 2023-04-12 | 542.00 | 542.00 | 521.00 | 526.00 | 522.32 | 10,215 |
| 2023-04-11 | 555.00 | 558.00 | 537.00 | 554.00 | 550.12 | 4,255 |
| 2023-04-06 | 570.00 | 577.00 | 568.00 | 570.00 | 566.01 | 25,109 |
| 2023-04-05 | 568.00 | 573.00 | 555.00 | 568.00 | 564.02 | 10,877 |
| 2023-04-04 | 565.00 | 570.00 | 560.00 | 568.00 | 564.02 | 4,818 |
| 2023-04-03 | 570.00 | 585.00 | 555.00 | 565.00 | 561.04 | 2,040 |
| 2023-03-31 | 569.00 | 570.00 | 561.00 | 568.00 | 564.02 | 4,291 |
| 2023-03-30 | 550.00 | 570.00 | 544.00 | 570.00 | 566.01 | 2,508 |
| 2023-03-29 | 554.00 | 559.00 | 537.00 | 550.00 | 546.15 | 15,175 |
| 2023-03-28 | 570.00 | 571.00 | 548.00 | 550.00 | 546.15 | 6,739 |
| 2023-03-27 | 565.00 | 574.00 | 562.00 | 564.00 | 560.05 | 1,458 |
| 2023-03-24 | 578.00 | 578.00 | 561.00 | 566.00 | 562.04 | 11,718 |
| 2023-03-23 | 569.00 | 579.00 | 558.00 | 570.00 | 566.01 | 8,074 |
| 2023-03-22 | 571.00 | 573.00 | 559.00 | 564.00 | 560.05 | 892 |
| 2023-03-21 | 575.00 | 578.00 | 564.00 | 565.00 | 561.04 | 1,791 |
| 2023-03-20 | 580.00 | 580.00 | 562.00 | 566.00 | 562.04 | 2,018 |
| 2023-03-17 | 581.00 | 591.00 | 576.00 | 580.00 | 575.94 | 2,974 |
| 2023-03-16 | 551.00 | 598.00 | 551.00 | 581.00 | 576.93 | 5,496 |
| 2023-03-15 | 566.00 | 568.00 | 548.00 | 550.00 | 546.15 | 2,870 |
| 2023-03-14 | 551.00 | 567.00 | 551.00 | 566.00 | 562.04 | 1,617 |
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.