Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 390.00 | 401.50 | 390.00 | 400.00 | 395.79 | 279 |
| 2022-06-27 | 388.00 | 390.50 | 386.00 | 390.00 | 385.89 | 226 |
| 2022-06-24 | 385.00 | 390.00 | 384.00 | 384.00 | 379.96 | 2,469 |
| 2022-06-23 | 385.50 | 393.00 | 383.00 | 384.00 | 379.96 | 673 |
| 2022-06-22 | 400.00 | 400.00 | 384.00 | 384.00 | 379.96 | 453 |
| 2022-06-21 | 405.50 | 407.50 | 391.00 | 400.00 | 395.79 | 949 |
| 2022-06-20 | 389.50 | 402.00 | 384.00 | 398.00 | 393.81 | 1,606 |
| 2022-06-17 | 393.00 | 393.00 | 383.50 | 389.50 | 385.40 | 5,553 |
| 2022-06-15 | 384.00 | 393.00 | 381.50 | 393.00 | 388.86 | 2,029 |
| 2022-06-14 | 400.00 | 400.00 | 382.00 | 384.00 | 379.96 | 1,530 |
| 2022-06-13 | 399.00 | 399.00 | 384.00 | 386.00 | 381.94 | 5,817 |
| 2022-06-10 | 415.00 | 415.00 | 405.00 | 405.00 | 400.74 | 2,775 |
| 2022-06-09 | 414.00 | 415.50 | 410.00 | 412.50 | 408.16 | 2,297 |
| 2022-06-08 | 415.00 | 415.00 | 410.00 | 413.00 | 408.65 | 4,732 |
| 2022-06-07 | 415.00 | 415.00 | 410.00 | 415.00 | 410.63 | 497 |
| 2022-06-06 | 414.00 | 415.00 | 410.00 | 415.00 | 410.63 | 1,821 |
| 2022-06-03 | 416.50 | 416.50 | 410.00 | 410.00 | 405.68 | 738 |
| 2022-06-02 | 415.50 | 415.50 | 410.00 | 412.00 | 407.66 | 685 |
| 2022-06-01 | 414.00 | 417.00 | 405.00 | 414.00 | 409.64 | 5,121 |
| 2022-05-31 | 410.00 | 414.00 | 410.00 | 414.00 | 409.64 | 1,617 |
| 2022-05-30 | 400.00 | 412.00 | 400.00 | 407.00 | 402.71 | 940 |
| 2022-05-27 | 410.00 | 411.50 | 392.50 | 399.50 | 395.29 | 1,232 |
| 2022-05-26 | 405.50 | 413.00 | 401.50 | 410.00 | 405.68 | 1,898 |
| 2022-05-25 | 400.50 | 408.50 | 400.50 | 408.50 | 404.20 | 1,491 |
| 2022-05-24 | 407.00 | 407.00 | 398.00 | 400.50 | 396.28 | 3,078 |
| 2022-05-23 | 388.00 | 407.00 | 388.00 | 407.00 | 402.71 | 1,776 |
| 2022-05-20 | 408.00 | 409.00 | 382.00 | 387.00 | 382.93 | 3,536 |
| 2022-05-19 | 412.00 | 412.00 | 401.50 | 411.00 | 406.67 | 1,191 |
| 2022-05-18 | 418.00 | 424.00 | 415.00 | 421.00 | 416.57 | 1,745 |
| 2022-05-17 | 419.00 | 422.00 | 411.50 | 422.00 | 417.56 | 1,843 |
| 2022-05-16 | 420.00 | 423.00 | 413.00 | 417.00 | 412.61 | 1,458 |
| 2022-05-13 | 390.00 | 419.00 | 390.00 | 419.00 | 414.59 | 2,097 |
| 2022-05-12 | 388.00 | 392.00 | 380.50 | 392.00 | 387.87 | 768 |
| 2022-05-11 | 389.50 | 399.00 | 383.50 | 393.00 | 388.86 | 2,235 |
| 2022-05-10 | 384.50 | 390.00 | 370.00 | 390.00 | 385.89 | 13,812 |
| 2022-05-09 | 419.00 | 419.00 | 390.00 | 390.00 | 385.89 | 5,635 |
| 2022-05-06 | 414.00 | 414.00 | 401.00 | 412.00 | 407.66 | 1,149 |
| 2022-05-05 | 419.50 | 422.00 | 403.50 | 415.50 | 411.13 | 44,994 |
| 2022-05-04 | 419.00 | 419.00 | 410.00 | 415.50 | 411.13 | 1,231 |
| 2022-05-02 | 410.00 | 419.50 | 402.50 | 416.50 | 412.11 | 777 |
| 2022-04-29 | 412.00 | 415.00 | 410.00 | 410.00 | 405.68 | 3,091 |
| 2022-04-28 | 405.00 | 417.00 | 401.50 | 406.00 | 401.73 | 2,346 |
| 2022-04-27 | 409.00 | 410.00 | 396.00 | 396.00 | 391.83 | 2,527 |
| 2022-04-26 | 414.50 | 418.00 | 409.00 | 410.00 | 405.68 | 4,392 |
| 2022-04-25 | 420.00 | 420.00 | 411.50 | 414.00 | 409.64 | 3,685 |
| 2022-04-22 | 424.00 | 424.00 | 412.00 | 420.50 | 416.07 | 3,223 |
| 2022-04-21 | 431.50 | 432.00 | 421.00 | 423.00 | 418.55 | 2,043 |
| 2022-04-20 | 434.00 | 434.00 | 427.00 | 428.50 | 423.99 | 8,285 |
| 2022-04-19 | 432.00 | 434.00 | 425.00 | 433.00 | 428.44 | 15,079 |
| 2022-04-14 | 440.00 | 440.00 | 430.00 | 431.00 | 426.46 | 2,949 |
| 2022-04-13 | 438.00 | 438.00 | 431.00 | 438.00 | 433.39 | 15,533 |
| 2022-04-12 | 434.00 | 438.00 | 433.00 | 436.00 | 431.41 | 4,829 |
| 2022-04-11 | 438.00 | 438.00 | 427.00 | 436.00 | 431.41 | 78,521 |
| 2022-04-08 | 434.00 | 435.00 | 427.00 | 435.00 | 430.42 | 28,183 |
| 2022-04-07 | 426.00 | 439.00 | 426.00 | 433.00 | 428.44 | 8,970 |
| 2022-04-06 | 439.00 | 439.00 | 426.00 | 428.00 | 423.49 | 23,929 |
| 2022-04-05 | 435.00 | 440.00 | 435.00 | 440.00 | 435.37 | 1,484 |
| 2022-04-04 | 433.00 | 440.00 | 432.00 | 436.00 | 431.41 | 1,217 |
| 2022-04-01 | 443.00 | 443.00 | 424.00 | 442.00 | 437.35 | 9,751 |
| 2022-03-31 | 441.00 | 452.00 | 437.00 | 443.00 | 438.34 | 6,495 |
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.