Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 433.00 | 443.00 | 431.00 | 440.00 | 435.37 | 32,890 |
| 2022-03-29 | 435.00 | 440.00 | 429.00 | 430.00 | 425.47 | 14,805 |
| 2022-03-28 | 441.00 | 443.00 | 429.00 | 435.00 | 430.42 | 6,462 |
| 2022-03-25 | 442.00 | 442.00 | 437.00 | 440.00 | 435.37 | 9,478 |
| 2022-03-24 | 443.00 | 443.00 | 431.00 | 440.00 | 435.37 | 1,903 |
| 2022-03-23 | 444.00 | 449.00 | 441.00 | 443.00 | 438.34 | 973 |
| 2022-03-22 | 442.00 | 444.00 | 436.00 | 440.00 | 435.37 | 10,478 |
| 2022-03-21 | 444.00 | 444.00 | 430.00 | 440.00 | 435.37 | 9,902 |
| 2022-03-18 | 430.00 | 443.00 | 429.00 | 440.00 | 435.37 | 25,239 |
| 2022-03-17 | 418.00 | 430.00 | 417.00 | 430.00 | 425.47 | 103,823 |
| 2022-03-16 | 407.00 | 415.00 | 405.00 | 410.00 | 405.68 | 17,030 |
| 2022-03-15 | 405.00 | 410.00 | 404.00 | 407.00 | 402.71 | 3,656 |
| 2022-03-14 | 410.00 | 412.00 | 404.00 | 410.00 | 405.68 | 4,183 |
| 2022-03-11 | 404.00 | 411.00 | 399.00 | 410.00 | 405.68 | 1,416 |
| 2022-03-10 | 410.00 | 412.00 | 398.00 | 399.00 | 394.80 | 4,323 |
| 2022-03-09 | 403.00 | 410.00 | 401.00 | 408.00 | 403.70 | 3,235 |
| 2022-03-08 | 411.00 | 411.00 | 395.00 | 400.00 | 395.79 | 4,510 |
| 2022-03-07 | 401.00 | 414.00 | 390.00 | 410.00 | 405.68 | 2,228 |
| 2022-03-04 | 416.00 | 423.00 | 401.00 | 410.00 | 405.68 | 3,420 |
| 2022-03-03 | 427.00 | 432.00 | 410.00 | 430.00 | 425.47 | 11,391 |
| 2022-03-02 | 400.00 | 428.00 | 400.00 | 428.00 | 423.49 | 11,745 |
| 2022-03-01 | 401.00 | 416.00 | 401.00 | 412.00 | 407.66 | 7,682 |
| 2022-02-28 | 400.00 | 425.00 | 391.00 | 410.00 | 405.68 | 16,973 |
| 2022-02-25 | 420.00 | 420.00 | 403.00 | 410.00 | 405.68 | 12,598 |
| 2022-02-24 | 397.00 | 420.00 | 391.00 | 404.00 | 399.75 | 6,243 |
| 2022-02-23 | 446.00 | 450.00 | 436.00 | 444.00 | 439.33 | 9,680 |
| 2022-02-22 | 420.00 | 445.00 | 400.00 | 445.00 | 440.31 | 4,081 |
| 2022-02-21 | 444.00 | 452.00 | 423.00 | 425.00 | 420.53 | 3,455 |
| 2022-02-18 | 450.00 | 455.00 | 444.00 | 444.00 | 439.33 | 1,498 |
| 2022-02-17 | 463.00 | 468.00 | 451.00 | 452.00 | 447.24 | 59,526 |
| 2022-02-16 | 466.00 | 466.00 | 455.00 | 458.00 | 453.18 | 4,766 |
| 2022-02-15 | 457.00 | 469.00 | 457.00 | 460.00 | 455.16 | 817 |
| 2022-02-14 | 457.00 | 461.00 | 446.00 | 457.00 | 452.19 | 2,643 |
| 2022-02-11 | 473.00 | 473.00 | 457.00 | 470.00 | 465.05 | 660 |
| 2022-02-10 | 481.00 | 481.00 | 462.00 | 473.00 | 468.02 | 1,185 |
| 2022-02-09 | 477.00 | 480.00 | 471.00 | 480.00 | 474.95 | 3,241 |
| 2022-02-08 | 467.00 | 481.00 | 462.00 | 477.00 | 471.98 | 1,640 |
| 2022-02-07 | 470.00 | 472.00 | 467.00 | 467.00 | 462.08 | 4,671 |
| 2022-02-04 | 486.00 | 486.00 | 462.00 | 466.00 | 461.09 | 2,204 |
| 2022-02-03 | 465.00 | 485.00 | 465.00 | 485.00 | 479.89 | 3,839 |
| 2022-02-02 | 452.00 | 466.00 | 452.00 | 460.00 | 455.16 | 2,991 |
| 2022-02-01 | 450.00 | 452.00 | 447.00 | 450.00 | 445.26 | 1,201 |
| 2022-01-31 | 449.00 | 450.00 | 445.00 | 450.00 | 445.26 | 3,642 |
| 2022-01-28 | 440.00 | 449.00 | 440.00 | 448.00 | 443.28 | 5,222 |
| 2022-01-27 | 438.00 | 445.00 | 430.00 | 440.00 | 435.37 | 72,079 |
| 2022-01-26 | 444.00 | 445.00 | 432.00 | 438.00 | 433.39 | 15,262 |
| 2022-01-25 | 438.00 | 450.00 | 432.00 | 442.00 | 437.35 | 22,212 |
| 2022-01-24 | 431.00 | 445.00 | 426.00 | 445.00 | 440.31 | 5,862 |
| 2022-01-21 | 436.00 | 438.00 | 426.00 | 437.00 | 432.40 | 2,963 |
| 2022-01-20 | 450.00 | 450.00 | 429.00 | 432.00 | 427.45 | 1,661 |
| 2022-01-19 | 444.00 | 450.00 | 441.00 | 441.00 | 436.36 | 879 |
| 2022-01-18 | 449.00 | 451.00 | 439.00 | 443.00 | 438.34 | 1,648 |
| 2022-01-17 | 451.00 | 451.00 | 446.00 | 451.00 | 446.25 | 5,161 |
| 2022-01-14 | 460.00 | 460.00 | 448.00 | 450.00 | 445.26 | 3,534 |
| 2022-01-13 | 460.00 | 460.00 | 458.00 | 460.00 | 455.16 | 2,077 |
| 2022-01-12 | 455.00 | 461.00 | 454.00 | 460.00 | 455.16 | 28,687 |
| 2022-01-11 | 460.00 | 463.00 | 451.00 | 454.00 | 449.22 | 5,597 |
| 2022-01-10 | 468.00 | 468.00 | 455.00 | 458.00 | 453.18 | 9,378 |
| 2022-01-07 | 470.00 | 470.00 | 465.00 | 470.00 | 465.05 | 381 |
| 2022-01-05 | 474.00 | 474.00 | 466.00 | 469.00 | 464.06 | 1,460 |
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.