Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 478.00 | 478.00 | 467.00 | 470.00 | 465.05 | 1,037 |
| 2022-01-03 | 473.00 | 480.00 | 470.00 | 477.00 | 471.98 | 1,191 |
| 2021-12-30 | 473.00 | 473.00 | 461.00 | 473.00 | 468.02 | 3,445 |
| 2021-12-29 | 460.00 | 478.00 | 460.00 | 471.00 | 466.04 | 951 |
| 2021-12-28 | 484.00 | 489.00 | 456.00 | 460.00 | 455.16 | 4,865 |
| 2021-12-27 | 454.00 | 475.00 | 451.00 | 474.00 | 469.01 | 1,816 |
| 2021-12-23 | 457.00 | 457.00 | 448.00 | 455.00 | 450.21 | 746 |
| 2021-12-22 | 440.00 | 455.00 | 439.00 | 454.00 | 449.22 | 2,237 |
| 2021-12-21 | 435.00 | 443.00 | 433.00 | 440.00 | 435.37 | 614 |
| 2021-12-20 | 416.00 | 435.00 | 413.00 | 435.00 | 430.42 | 7,073 |
| 2021-12-17 | 448.00 | 453.00 | 419.00 | 419.00 | 414.59 | 10,721 |
| 2021-12-16 | 446.00 | 450.00 | 445.00 | 445.00 | 440.31 | 6,434 |
| 2021-12-15 | 450.00 | 450.00 | 435.00 | 440.00 | 435.37 | 4,203 |
| 2021-12-14 | 428.00 | 450.00 | 425.00 | 449.00 | 444.27 | 2,843 |
| 2021-12-13 | 441.00 | 444.00 | 426.00 | 426.00 | 421.51 | 1,856 |
| 2021-12-10 | 430.00 | 449.00 | 430.00 | 440.00 | 435.37 | 2,288 |
| 2021-12-09 | 446.00 | 446.00 | 425.00 | 428.00 | 423.49 | 585 |
| 2021-12-08 | 444.00 | 449.00 | 434.00 | 445.00 | 440.31 | 2,589 |
| 2021-12-07 | 428.00 | 440.00 | 427.00 | 440.00 | 435.37 | 721 |
| 2021-12-06 | 436.00 | 436.00 | 419.00 | 419.00 | 414.59 | 1,229 |
| 2021-12-03 | 428.00 | 430.00 | 424.00 | 430.00 | 425.47 | 2,593 |
| 2021-12-02 | 426.00 | 426.00 | 417.00 | 425.00 | 420.53 | 1,644 |
| 2021-12-01 | 421.00 | 425.00 | 417.00 | 425.00 | 420.53 | 532 |
| 2021-11-30 | 404.00 | 425.00 | 401.00 | 425.00 | 420.53 | 4,155 |
| 2021-11-29 | 415.00 | 420.00 | 405.00 | 405.00 | 400.74 | 3,449 |
| 2021-11-26 | 437.00 | 438.00 | 412.00 | 412.00 | 407.66 | 2,136 |
| 2021-11-25 | 437.00 | 442.00 | 435.00 | 436.00 | 431.41 | 3,709 |
| 2021-11-24 | 454.00 | 456.00 | 434.00 | 436.00 | 431.41 | 11,204 |
| 2021-11-23 | 426.00 | 455.00 | 426.00 | 454.00 | 449.22 | 40,498 |
| 2021-11-22 | 447.00 | 448.00 | 419.00 | 437.00 | 432.40 | 4,341 |
| 2021-11-19 | 450.00 | 456.00 | 445.00 | 447.00 | 442.29 | 6,346 |
| 2021-11-18 | 450.00 | 454.00 | 447.00 | 447.00 | 442.29 | 3,456 |
| 2021-11-17 | 453.00 | 453.00 | 449.00 | 450.00 | 445.26 | 923 |
| 2021-11-16 | 450.00 | 453.00 | 449.00 | 449.00 | 444.27 | 8,708 |
| 2021-11-15 | 452.00 | 452.00 | 448.00 | 450.00 | 445.26 | 3,844 |
| 2021-11-12 | 446.00 | 451.00 | 446.00 | 451.00 | 446.25 | 1,546 |
| 2021-11-10 | 452.00 | 452.00 | 446.00 | 450.00 | 445.26 | 2,467 |
| 2021-11-09 | 453.00 | 454.00 | 447.00 | 452.00 | 447.24 | 16,354 |
| 2021-11-08 | 455.00 | 455.00 | 451.00 | 452.00 | 447.24 | 41,659 |
| 2021-11-05 | 455.00 | 457.00 | 445.00 | 451.00 | 446.25 | 8,491 |
| 2021-11-04 | 456.00 | 458.00 | 452.00 | 452.00 | 447.24 | 4,560 |
| 2021-11-03 | 456.00 | 458.00 | 455.00 | 456.00 | 451.20 | 22,988 |
| 2021-11-02 | 460.00 | 460.00 | 454.00 | 456.00 | 451.20 | 3,525 |
| 2021-10-29 | 461.00 | 461.00 | 454.00 | 457.00 | 452.19 | 8,975 |
| 2021-10-28 | 457.00 | 458.00 | 453.00 | 457.00 | 452.19 | 14,908 |
| 2021-10-27 | 455.00 | 456.00 | 452.00 | 456.00 | 451.20 | 1,310 |
| 2021-10-26 | 451.00 | 455.00 | 451.00 | 455.00 | 450.21 | 357 |
| 2021-10-25 | 457.00 | 458.00 | 451.00 | 451.00 | 446.25 | 1,019 |
| 2021-10-22 | 454.00 | 457.00 | 452.00 | 457.00 | 452.19 | 835 |
| 2021-10-21 | 455.00 | 458.00 | 450.00 | 450.00 | 445.26 | 576 |
| 2021-10-20 | 457.00 | 460.00 | 453.00 | 457.00 | 452.19 | 1,055 |
← NewerPage 21 of 21 · 1,251 trading days
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.