Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 561.00 | 566.00 | 550.00 | 550.00 | 546.15 | 5,346 |
| 2023-03-10 | 577.00 | 581.00 | 556.00 | 564.00 | 560.05 | 2,918 |
| 2023-03-09 | 565.00 | 584.00 | 560.00 | 575.00 | 570.97 | 5,109 |
| 2023-03-08 | 555.00 | 565.00 | 552.00 | 561.00 | 557.07 | 5,454 |
| 2023-03-07 | 550.00 | 556.00 | 543.00 | 546.00 | 542.18 | 5,632 |
| 2023-03-06 | 530.00 | 559.00 | 527.00 | 550.00 | 546.15 | 6,411 |
| 2023-03-03 | 520.00 | 539.00 | 516.00 | 530.00 | 526.29 | 2,759 |
| 2023-03-02 | 515.00 | 527.00 | 513.00 | 520.00 | 516.36 | 5,503 |
| 2023-03-01 | 485.00 | 520.00 | 485.00 | 520.00 | 516.36 | 3,978 |
| 2023-02-28 | 488.00 | 495.00 | 482.00 | 485.00 | 481.60 | 2,158 |
| 2023-02-27 | 484.00 | 487.50 | 481.50 | 485.00 | 481.60 | 230 |
| 2023-02-24 | 494.50 | 495.00 | 482.50 | 486.50 | 483.09 | 442 |
| 2023-02-23 | 485.00 | 495.00 | 484.50 | 495.00 | 491.53 | 1,190 |
| 2023-02-22 | 483.00 | 487.50 | 475.00 | 485.00 | 481.60 | 1,971 |
| 2023-02-21 | 497.00 | 497.00 | 479.00 | 483.00 | 479.62 | 546 |
| 2023-02-20 | 492.00 | 492.00 | 489.00 | 491.00 | 487.56 | 410 |
| 2023-02-17 | 488.50 | 493.00 | 485.00 | 491.00 | 487.56 | 1,740 |
| 2023-02-16 | 498.00 | 498.50 | 478.00 | 488.50 | 485.08 | 5,750 |
| 2023-02-15 | 491.00 | 497.00 | 487.00 | 497.00 | 493.52 | 688 |
| 2023-02-14 | 500.00 | 500.00 | 485.00 | 485.00 | 481.60 | 568 |
| 2023-02-13 | 491.00 | 501.00 | 487.50 | 501.00 | 497.49 | 2,999 |
| 2023-02-10 | 496.00 | 499.50 | 481.00 | 490.00 | 486.57 | 2,952 |
| 2023-02-09 | 495.00 | 502.00 | 493.00 | 493.00 | 489.55 | 2,229 |
| 2023-02-08 | 485.00 | 495.00 | 483.00 | 493.00 | 489.55 | 4,586 |
| 2023-02-07 | 479.00 | 484.50 | 477.00 | 484.50 | 481.11 | 12,589 |
| 2023-02-06 | 480.00 | 484.50 | 474.00 | 480.00 | 476.64 | 2,288 |
| 2023-02-03 | 474.00 | 477.00 | 455.00 | 477.00 | 473.66 | 9,552 |
| 2023-02-02 | 450.00 | 475.00 | 450.00 | 474.00 | 470.68 | 4,736 |
| 2023-02-01 | 454.00 | 454.00 | 447.00 | 450.00 | 446.85 | 678 |
| 2023-01-31 | 446.00 | 454.50 | 444.00 | 454.00 | 450.82 | 2,113 |
| 2023-01-30 | 454.50 | 454.50 | 444.00 | 444.50 | 441.39 | 1,700 |
| 2023-01-27 | 449.50 | 454.00 | 445.00 | 453.00 | 449.83 | 1,290 |
| 2023-01-26 | 440.00 | 453.50 | 440.00 | 444.00 | 440.89 | 873 |
| 2023-01-25 | 449.50 | 449.50 | 435.00 | 440.00 | 436.92 | 915 |
| 2023-01-24 | 452.50 | 453.00 | 447.00 | 447.00 | 443.87 | 779 |
| 2023-01-23 | 452.50 | 453.00 | 444.50 | 451.00 | 447.84 | 977 |
| 2023-01-20 | 434.50 | 450.00 | 430.00 | 450.00 | 446.85 | 7,193 |
| 2023-01-19 | 426.00 | 434.00 | 421.00 | 434.00 | 430.96 | 35,380 |
| 2023-01-18 | 429.00 | 434.00 | 425.50 | 425.50 | 422.52 | 3,252 |
| 2023-01-17 | 442.50 | 442.50 | 429.00 | 429.00 | 426.00 | 3,425 |
| 2023-01-16 | 451.00 | 451.50 | 438.50 | 441.00 | 437.91 | 2,653 |
| 2023-01-13 | 443.50 | 445.00 | 437.00 | 440.00 | 436.92 | 3,679 |
| 2023-01-12 | 450.00 | 450.00 | 440.00 | 445.00 | 441.88 | 3,455 |
| 2023-01-11 | 450.50 | 459.50 | 445.00 | 450.00 | 446.85 | 1,620 |
| 2023-01-10 | 452.50 | 459.00 | 450.00 | 450.00 | 446.85 | 6,930 |
| 2023-01-09 | 455.00 | 458.50 | 451.00 | 452.50 | 449.33 | 4,488 |
| 2023-01-05 | 468.00 | 468.50 | 454.00 | 454.00 | 450.82 | 4,807 |
| 2023-01-04 | 480.00 | 480.00 | 468.00 | 468.50 | 465.22 | 35,017 |
| 2023-01-03 | 467.50 | 480.00 | 463.00 | 471.00 | 467.70 | 20,196 |
| 2023-01-02 | 467.50 | 467.50 | 457.50 | 464.50 | 461.25 | 5,655 |
| 2022-12-30 | 458.00 | 461.00 | 453.00 | 461.00 | 457.77 | 376 |
| 2022-12-29 | 447.00 | 457.00 | 447.00 | 453.00 | 449.83 | 561 |
| 2022-12-28 | 451.50 | 451.50 | 442.00 | 451.00 | 447.84 | 1,992 |
| 2022-12-27 | 460.00 | 460.00 | 446.00 | 447.00 | 443.87 | 240 |
| 2022-12-23 | 459.00 | 459.00 | 450.00 | 458.00 | 454.79 | 710 |
| 2022-12-22 | 465.00 | 465.00 | 456.00 | 456.00 | 452.81 | 375 |
| 2022-12-21 | 462.00 | 465.00 | 453.00 | 465.00 | 461.74 | 528 |
| 2022-12-20 | 451.50 | 460.00 | 441.00 | 460.00 | 456.78 | 1,950 |
| 2022-12-19 | 431.50 | 452.00 | 431.50 | 451.50 | 448.34 | 919 |
| 2022-12-16 | 455.00 | 455.00 | 429.00 | 432.50 | 429.47 | 3,781 |
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.