Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 357.50 | 357.50 | 345.50 | 349.50 | 347.05 | 2,371 |
| 2022-09-19 | 366.00 | 366.00 | 354.00 | 356.00 | 353.51 | 4,246 |
| 2022-09-16 | 387.00 | 387.00 | 360.00 | 361.00 | 358.47 | 7,758 |
| 2022-09-15 | 380.00 | 380.00 | 376.00 | 380.00 | 377.34 | 1,203 |
| 2022-09-14 | 389.00 | 389.00 | 370.50 | 380.00 | 377.34 | 3,177 |
| 2022-09-13 | 383.50 | 389.00 | 377.00 | 377.00 | 374.36 | 3,847 |
| 2022-09-12 | 397.00 | 397.00 | 383.00 | 384.00 | 381.31 | 925 |
| 2022-09-09 | 373.00 | 397.50 | 371.00 | 393.00 | 390.25 | 9,275 |
| 2022-09-08 | 366.50 | 377.00 | 354.50 | 370.00 | 367.41 | 5,544 |
| 2022-09-07 | 362.00 | 366.00 | 353.00 | 362.00 | 359.46 | 1,081 |
| 2022-09-06 | 355.00 | 364.00 | 354.00 | 363.00 | 360.46 | 1,220 |
| 2022-09-05 | 353.50 | 355.00 | 347.00 | 355.00 | 352.51 | 551 |
| 2022-09-02 | 340.00 | 350.00 | 337.50 | 350.00 | 347.55 | 925 |
| 2022-09-01 | 345.00 | 353.00 | 340.00 | 340.00 | 337.62 | 4,000 |
| 2022-08-31 | 348.00 | 350.00 | 341.50 | 342.50 | 340.10 | 2,218 |
| 2022-08-30 | 365.00 | 371.00 | 350.00 | 350.00 | 347.55 | 5,142 |
| 2022-08-29 | 372.00 | 375.50 | 365.00 | 365.00 | 362.44 | 1,350 |
| 2022-08-26 | 379.50 | 381.00 | 372.00 | 372.00 | 369.39 | 386 |
| 2022-08-25 | 379.50 | 386.00 | 372.50 | 376.00 | 373.37 | 244 |
| 2022-08-24 | 386.00 | 386.00 | 371.00 | 379.50 | 376.84 | 2,047 |
| 2022-08-23 | 386.00 | 386.00 | 381.00 | 386.00 | 383.30 | 6,625 |
| 2022-08-22 | 390.00 | 394.50 | 381.00 | 381.00 | 378.33 | 4,373 |
| 2022-08-19 | 398.00 | 398.00 | 382.00 | 384.00 | 381.31 | 1,762 |
| 2022-08-18 | 391.00 | 398.00 | 391.00 | 398.00 | 395.21 | 333 |
| 2022-08-17 | 407.00 | 407.50 | 394.00 | 394.00 | 391.24 | 1,517 |
| 2022-08-16 | 404.00 | 410.00 | 404.00 | 408.00 | 405.14 | 1,017 |
| 2022-08-12 | 404.00 | 410.00 | 402.00 | 406.00 | 403.16 | 733 |
| 2022-08-11 | 405.00 | 409.00 | 405.00 | 406.00 | 403.16 | 366 |
| 2022-08-10 | 410.00 | 410.00 | 402.50 | 405.00 | 402.16 | 3,294 |
| 2022-08-09 | 410.00 | 415.00 | 410.00 | 411.00 | 408.12 | 21,364 |
| 2022-08-08 | 405.00 | 410.00 | 401.00 | 410.00 | 407.13 | 2,880 |
| 2022-08-05 | 409.50 | 409.50 | 401.00 | 405.00 | 402.16 | 1,380 |
| 2022-08-04 | 402.00 | 410.00 | 402.00 | 406.00 | 403.16 | 960 |
| 2022-08-03 | 405.00 | 412.00 | 403.00 | 410.00 | 407.13 | 4,220 |
| 2022-08-02 | 400.00 | 403.00 | 400.00 | 400.00 | 397.20 | 1,775 |
| 2022-08-01 | 409.50 | 409.50 | 399.00 | 404.50 | 401.67 | 3,279 |
| 2022-07-29 | 392.00 | 410.00 | 391.00 | 410.00 | 407.13 | 2,045 |
| 2022-07-28 | 374.00 | 390.00 | 374.00 | 384.00 | 381.31 | 1,052 |
| 2022-07-27 | 381.00 | 381.00 | 371.00 | 374.00 | 371.38 | 2,112 |
| 2022-07-26 | 395.00 | 395.00 | 375.00 | 376.00 | 373.37 | 2,322 |
| 2022-07-25 | 394.50 | 398.50 | 390.00 | 390.00 | 387.27 | 4,758 |
| 2022-07-22 | 395.00 | 395.00 | 387.00 | 395.00 | 392.23 | 1,134 |
| 2022-07-21 | 394.00 | 395.00 | 390.50 | 395.00 | 392.23 | 633 |
| 2022-07-20 | 395.00 | 395.00 | 391.00 | 395.00 | 392.23 | 1,644 |
| 2022-07-19 | 392.00 | 395.00 | 390.50 | 395.00 | 392.23 | 5,511 |
| 2022-07-18 | 395.00 | 395.00 | 390.00 | 394.00 | 391.24 | 1,302 |
| 2022-07-15 | 395.00 | 395.00 | 385.50 | 386.50 | 383.79 | 402 |
| 2022-07-14 | 393.00 | 393.00 | 387.00 | 393.00 | 390.25 | 3,955 |
| 2022-07-13 | 391.00 | 394.00 | 391.00 | 393.50 | 390.74 | 503 |
| 2022-07-12 | 407.00 | 407.00 | 391.00 | 391.00 | 388.26 | 1,848 |
| 2022-07-11 | 390.00 | 405.00 | 390.00 | 405.00 | 402.16 | 3,194 |
| 2022-07-08 | 393.00 | 402.50 | 393.00 | 400.00 | 397.20 | 771 |
| 2022-07-07 | 386.00 | 399.50 | 386.00 | 399.50 | 396.70 | 2,899 |
| 2022-07-06 | 387.00 | 397.00 | 381.00 | 381.00 | 378.33 | 1,930 |
| 2022-07-05 | 404.50 | 405.00 | 390.00 | 390.00 | 387.27 | 3,310 |
| 2022-07-04 | 391.00 | 406.50 | 391.00 | 400.00 | 397.20 | 1,325 |
| 2022-07-01 | 400.00 | 404.00 | 396.50 | 398.00 | 395.21 | 349 |
| 2022-06-30 | 402.00 | 410.50 | 393.00 | 399.00 | 396.21 | 529 |
| 2022-06-29 | 400.00 | 413.50 | 388.00 | 413.50 | 410.60 | 2,784 |
| 2022-06-28 | 390.00 | 401.50 | 390.00 | 400.00 | 395.79 | 279 |
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.