Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 464.00 | 468.00 | 458.00 | 459.50 | 456.28 | 287 |
| 2022-12-14 | 470.00 | 470.00 | 463.00 | 468.00 | 464.72 | 1,286 |
| 2022-12-13 | 452.00 | 470.00 | 448.00 | 470.00 | 466.71 | 3,306 |
| 2022-12-12 | 447.50 | 452.00 | 445.00 | 452.00 | 448.83 | 219 |
| 2022-12-09 | 450.00 | 460.00 | 447.50 | 447.50 | 444.37 | 2,291 |
| 2022-12-08 | 440.00 | 450.00 | 440.00 | 450.00 | 446.85 | 528 |
| 2022-12-07 | 435.00 | 445.00 | 435.00 | 440.00 | 436.92 | 1,187 |
| 2022-12-06 | 447.00 | 447.00 | 433.00 | 439.50 | 436.42 | 1,103 |
| 2022-12-05 | 464.00 | 465.00 | 443.50 | 446.00 | 442.88 | 3,049 |
| 2022-12-02 | 458.00 | 465.00 | 452.50 | 464.00 | 460.75 | 4,535 |
| 2022-12-01 | 456.00 | 467.50 | 443.00 | 458.00 | 454.79 | 4,984 |
| 2022-11-30 | 466.00 | 470.00 | 455.00 | 458.50 | 455.29 | 4,318 |
| 2022-11-29 | 454.00 | 466.00 | 451.00 | 466.00 | 462.74 | 9,074 |
| 2022-11-28 | 466.50 | 466.50 | 451.00 | 454.50 | 451.32 | 3,000 |
| 2022-11-25 | 449.50 | 465.00 | 444.50 | 464.50 | 461.25 | 2,089 |
| 2022-11-24 | 460.00 | 465.00 | 441.50 | 445.50 | 442.38 | 5,208 |
| 2022-11-23 | 457.00 | 467.00 | 454.00 | 464.00 | 460.75 | 3,060 |
| 2022-11-22 | 426.50 | 457.00 | 426.50 | 457.00 | 453.80 | 4,810 |
| 2022-11-21 | 444.00 | 445.00 | 425.00 | 426.50 | 423.51 | 6,597 |
| 2022-11-18 | 432.00 | 444.00 | 430.00 | 444.00 | 440.89 | 3,704 |
| 2022-11-17 | 419.00 | 432.00 | 419.00 | 432.00 | 428.97 | 2,013 |
| 2022-11-16 | 425.50 | 430.00 | 415.50 | 430.00 | 426.99 | 978 |
| 2022-11-15 | 412.00 | 434.00 | 409.50 | 426.00 | 423.02 | 1,328 |
| 2022-11-14 | 404.50 | 411.00 | 397.00 | 411.00 | 408.12 | 3,178 |
| 2022-11-10 | 400.00 | 402.00 | 392.00 | 400.00 | 397.20 | 4,527 |
| 2022-11-09 | 405.00 | 405.00 | 397.50 | 400.00 | 397.20 | 650 |
| 2022-11-08 | 407.50 | 408.00 | 392.50 | 400.00 | 397.20 | 3,926 |
| 2022-11-07 | 406.00 | 408.00 | 395.00 | 407.50 | 404.65 | 4,679 |
| 2022-11-04 | 367.00 | 403.50 | 367.00 | 403.50 | 400.67 | 8,722 |
| 2022-11-03 | 369.50 | 370.00 | 364.00 | 364.00 | 361.45 | 969 |
| 2022-11-02 | 360.00 | 374.00 | 360.00 | 370.00 | 367.41 | 3,375 |
| 2022-10-31 | 363.00 | 363.00 | 357.00 | 360.00 | 357.48 | 1,249 |
| 2022-10-28 | 362.00 | 362.00 | 355.50 | 361.00 | 358.47 | 670 |
| 2022-10-27 | 380.00 | 382.00 | 359.00 | 361.00 | 358.47 | 2,441 |
| 2022-10-26 | 362.00 | 373.50 | 362.00 | 373.50 | 370.88 | 613 |
| 2022-10-25 | 359.50 | 365.00 | 355.00 | 358.00 | 355.49 | 667 |
| 2022-10-24 | 369.50 | 373.00 | 355.00 | 355.00 | 352.51 | 891 |
| 2022-10-21 | 377.00 | 377.00 | 355.00 | 361.50 | 358.97 | 3,376 |
| 2022-10-20 | 377.00 | 377.00 | 372.50 | 372.50 | 369.89 | 353 |
| 2022-10-19 | 382.00 | 382.00 | 371.50 | 375.00 | 372.37 | 533 |
| 2022-10-18 | 375.00 | 382.00 | 368.00 | 382.00 | 379.32 | 717 |
| 2022-10-17 | 380.00 | 380.00 | 370.00 | 375.00 | 372.37 | 715 |
| 2022-10-14 | 379.50 | 382.00 | 368.50 | 372.00 | 369.39 | 3,832 |
| 2022-10-13 | 377.00 | 377.00 | 362.50 | 370.00 | 367.41 | 1,554 |
| 2022-10-12 | 382.00 | 382.00 | 373.00 | 378.00 | 375.35 | 1,009 |
| 2022-10-11 | 380.00 | 385.00 | 372.00 | 380.00 | 377.34 | 3,710 |
| 2022-10-10 | 368.50 | 381.00 | 366.00 | 377.00 | 374.36 | 820 |
| 2022-10-07 | 367.00 | 371.50 | 367.00 | 368.50 | 365.92 | 265 |
| 2022-10-06 | 378.50 | 380.00 | 371.50 | 374.50 | 371.88 | 444 |
| 2022-10-05 | 389.00 | 389.00 | 375.00 | 378.00 | 375.35 | 777 |
| 2022-10-04 | 366.50 | 388.00 | 366.00 | 388.00 | 385.28 | 1,429 |
| 2022-10-03 | 346.00 | 366.50 | 342.00 | 366.50 | 363.93 | 817 |
| 2022-09-30 | 345.00 | 356.00 | 343.00 | 350.00 | 347.55 | 1,160 |
| 2022-09-29 | 352.00 | 357.00 | 346.00 | 346.50 | 344.07 | 4,372 |
| 2022-09-28 | 362.00 | 362.00 | 345.00 | 354.00 | 351.52 | 1,043 |
| 2022-09-27 | 357.00 | 370.00 | 350.00 | 360.50 | 357.98 | 3,532 |
| 2022-09-26 | 355.50 | 367.50 | 350.00 | 352.00 | 349.53 | 2,710 |
| 2022-09-23 | 368.00 | 368.00 | 343.00 | 352.50 | 350.03 | 7,175 |
| 2022-09-22 | 349.50 | 357.00 | 343.00 | 357.00 | 354.50 | 4,616 |
| 2022-09-21 | 350.00 | 350.00 | 346.00 | 350.00 | 347.55 | 456 |
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.