Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 735.00 | 746.00 | 722.00 | 722.00 | 720.73 | 4,074 |
| 2026-04-28 | 740.00 | 748.00 | 735.00 | 739.00 | 737.70 | 3,816 |
| 2026-04-27 | 740.00 | 741.00 | 726.00 | 740.00 | 738.70 | 1,397 |
| 2026-04-24 | 727.00 | 734.00 | 720.00 | 733.00 | 731.71 | 1,240 |
| 2026-04-23 | 730.00 | 735.00 | 715.00 | 726.00 | 724.72 | 5,940 |
| 2026-04-22 | 732.00 | 736.00 | 724.00 | 730.00 | 728.72 | 1,916 |
| 2026-04-21 | 744.00 | 747.00 | 724.00 | 726.00 | 724.72 | 1,503 |
| 2026-04-20 | 714.00 | 744.00 | 706.00 | 744.00 | 742.69 | 2,659 |
| 2026-04-17 | 730.00 | 748.00 | 715.00 | 720.00 | 718.73 | 7,317 |
| 2026-04-16 | 722.00 | 734.00 | 722.00 | 730.00 | 728.72 | 2,441 |
| 2026-04-15 | 724.00 | 727.00 | 705.00 | 722.00 | 720.73 | 4,492 |
| 2026-04-14 | 720.00 | 729.00 | 710.00 | 717.00 | 715.74 | 7,072 |
| 2026-04-13 | 696.00 | 728.00 | 696.00 | 725.00 | 723.73 | 10,049 |
| 2026-04-10 | 684.00 | 703.00 | 684.00 | 697.00 | 695.78 | 2,475 |
| 2026-04-09 | 688.00 | 698.00 | 672.00 | 693.00 | 691.78 | 4,234 |
| 2026-04-08 | 672.00 | 692.00 | 663.00 | 684.00 | 682.80 | 5,636 |
| 2026-04-07 | 658.00 | 677.00 | 643.00 | 670.00 | 668.82 | 14,277 |
| 2026-04-02 | 667.00 | 671.00 | 657.00 | 665.00 | 663.83 | 1,285 |
| 2026-04-01 | 651.00 | 673.00 | 651.00 | 667.00 | 665.83 | 1,544 |
| 2026-03-31 | 648.00 | 664.00 | 648.00 | 664.00 | 662.83 | 850 |
| 2026-03-30 | 661.00 | 662.00 | 648.00 | 659.00 | 657.84 | 3,399 |
| 2026-03-27 | 659.00 | 665.00 | 642.00 | 659.00 | 657.84 | 5,120 |
| 2026-03-26 | 654.00 | 656.00 | 648.00 | 651.00 | 649.86 | 3,770 |
| 2026-03-25 | 650.00 | 666.00 | 649.00 | 651.00 | 649.86 | 7,849 |
| 2026-03-24 | 650.00 | 650.00 | 629.00 | 650.00 | 648.86 | 2,755 |
| 2026-03-23 | 645.00 | 650.00 | 627.00 | 641.00 | 639.87 | 2,801 |
| 2026-03-20 | 664.00 | 664.00 | 642.00 | 645.00 | 643.87 | 15,072 |
| 2026-03-19 | 666.00 | 669.00 | 655.00 | 655.00 | 653.85 | 8,268 |
| 2026-03-18 | 670.00 | 683.00 | 666.00 | 670.00 | 668.82 | 5,155 |
| 2026-03-17 | 652.00 | 677.00 | 648.00 | 676.00 | 674.81 | 3,147 |
| 2026-03-16 | 650.00 | 651.00 | 637.00 | 650.00 | 648.86 | 2,085 |
| 2026-03-13 | 640.00 | 652.00 | 629.00 | 650.00 | 648.86 | 3,956 |
| 2026-03-12 | 640.00 | 655.00 | 636.00 | 640.00 | 638.88 | 3,011 |
| 2026-03-11 | 633.00 | 639.00 | 621.00 | 636.00 | 634.88 | 1,812 |
| 2026-03-10 | 630.00 | 639.00 | 626.00 | 630.00 | 628.89 | 1,546 |
| 2026-03-09 | 621.00 | 627.00 | 606.00 | 622.00 | 620.91 | 2,300 |
| 2026-03-06 | 624.00 | 624.00 | 607.00 | 621.00 | 619.91 | 1,873 |
| 2026-03-05 | 632.00 | 634.00 | 610.00 | 623.00 | 621.91 | 3,178 |
| 2026-03-04 | 615.00 | 625.00 | 612.00 | 617.00 | 615.92 | 3,362 |
| 2026-03-03 | 640.00 | 642.00 | 616.00 | 618.00 | 616.91 | 3,547 |
| 2026-03-02 | 620.00 | 644.00 | 620.00 | 640.00 | 638.88 | 6,277 |
| 2026-02-27 | 627.00 | 627.00 | 618.00 | 618.00 | 616.91 | 708 |
| 2026-02-26 | 621.00 | 627.00 | 612.00 | 620.00 | 618.91 | 1,298 |
| 2026-02-25 | 626.00 | 628.00 | 616.00 | 620.00 | 618.91 | 7,402 |
| 2026-02-24 | 627.00 | 628.00 | 613.00 | 625.00 | 623.90 | 1,853 |
| 2026-02-23 | 624.00 | 628.00 | 617.00 | 625.00 | 623.90 | 1,908 |
| 2026-02-20 | 620.00 | 624.00 | 614.00 | 617.00 | 615.92 | 975 |
| 2026-02-19 | 628.00 | 628.00 | 618.00 | 620.00 | 618.91 | 1,124 |
| 2026-02-18 | 623.00 | 626.00 | 619.00 | 625.00 | 623.90 | 466 |
| 2026-02-17 | 630.00 | 630.00 | 615.00 | 620.00 | 618.91 | 459 |
| 2026-02-16 | 622.00 | 639.00 | 622.00 | 630.00 | 628.89 | 5,416 |
| 2026-02-13 | 636.00 | 640.00 | 619.00 | 619.00 | 617.91 | 20,891 |
| 2026-02-12 | 640.00 | 640.00 | 632.00 | 636.00 | 634.88 | 925 |
| 2026-02-11 | 617.00 | 641.00 | 609.00 | 641.00 | 639.87 | 3,949 |
| 2026-02-10 | 619.00 | 619.00 | 605.00 | 617.00 | 615.92 | 2,869 |
| 2026-02-09 | 604.00 | 620.00 | 594.00 | 618.00 | 616.91 | 2,108 |
| 2026-02-06 | 610.00 | 610.00 | 600.00 | 603.00 | 601.94 | 2,704 |
| 2026-02-05 | 601.00 | 614.00 | 598.00 | 614.00 | 612.92 | 5,560 |
| 2026-02-04 | 617.00 | 617.00 | 608.00 | 615.00 | 613.92 | 5,910 |
| 2026-02-03 | 616.00 | 621.00 | 609.00 | 615.00 | 613.92 | 2,761 |
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.