Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 606.00 | 628.00 | 604.00 | 616.00 | 614.92 | 7,471 |
| 2026-01-30 | 630.00 | 642.00 | 620.00 | 634.00 | 632.89 | 14,658 |
| 2026-01-29 | 633.00 | 635.00 | 623.00 | 630.00 | 628.89 | 4,127 |
| 2026-01-28 | 614.00 | 631.00 | 604.00 | 630.00 | 628.89 | 5,786 |
| 2026-01-27 | 618.00 | 623.00 | 607.00 | 619.00 | 617.91 | 5,329 |
| 2026-01-26 | 598.00 | 618.00 | 593.00 | 615.00 | 613.92 | 4,888 |
| 2026-01-23 | 599.00 | 600.00 | 587.00 | 598.00 | 596.95 | 2,133 |
| 2026-01-22 | 595.00 | 607.00 | 595.00 | 600.00 | 598.95 | 3,052 |
| 2026-01-21 | 592.00 | 597.00 | 589.00 | 596.00 | 594.95 | 1,596 |
| 2026-01-20 | 608.00 | 608.00 | 591.00 | 591.00 | 589.96 | 4,248 |
| 2026-01-19 | 609.00 | 614.00 | 601.00 | 608.00 | 606.93 | 1,697 |
| 2026-01-16 | 618.00 | 618.00 | 606.00 | 608.00 | 606.93 | 2,201 |
| 2026-01-15 | 608.00 | 619.00 | 601.00 | 612.00 | 610.92 | 3,201 |
| 2026-01-14 | 616.00 | 618.00 | 600.00 | 610.00 | 608.93 | 3,048 |
| 2026-01-13 | 622.00 | 625.00 | 609.00 | 616.00 | 614.92 | 2,066 |
| 2026-01-12 | 629.00 | 629.00 | 619.00 | 619.00 | 617.91 | 6,394 |
| 2026-01-09 | 618.00 | 627.00 | 602.00 | 623.00 | 621.91 | 2,508 |
| 2026-01-08 | 620.00 | 624.00 | 595.00 | 616.00 | 614.92 | 7,602 |
| 2026-01-07 | 595.00 | 620.00 | 594.00 | 620.00 | 618.91 | 6,262 |
| 2026-01-05 | 580.00 | 593.00 | 580.00 | 593.00 | 591.96 | 4,647 |
| 2026-01-02 | 565.00 | 586.00 | 562.00 | 579.00 | 577.98 | 4,365 |
| 2025-12-30 | 564.00 | 567.00 | 558.00 | 561.00 | 560.01 | 1,467 |
| 2025-12-29 | 551.00 | 564.00 | 550.00 | 561.00 | 560.01 | 2,801 |
| 2025-12-23 | 555.00 | 558.00 | 545.00 | 552.00 | 551.03 | 1,175 |
| 2025-12-22 | 540.00 | 555.00 | 535.00 | 555.00 | 554.02 | 2,044 |
| 2025-12-19 | 540.00 | 544.00 | 534.00 | 544.00 | 543.04 | 37,777 |
| 2025-12-18 | 540.00 | 540.00 | 535.00 | 538.00 | 537.05 | 3,940 |
| 2025-12-17 | 537.00 | 543.00 | 534.00 | 539.00 | 538.05 | 2,377 |
| 2025-12-16 | 545.00 | 545.00 | 534.00 | 539.00 | 538.05 | 1,806 |
| 2025-12-15 | 550.00 | 550.00 | 542.00 | 545.00 | 544.04 | 5,063 |
| 2025-12-12 | 550.00 | 559.00 | 544.00 | 554.00 | 553.03 | 2,388 |
| 2025-12-11 | 550.00 | 550.00 | 541.00 | 547.00 | 546.04 | 8,788 |
| 2025-12-10 | 550.00 | 550.00 | 545.00 | 547.00 | 546.04 | 730 |
| 2025-12-09 | 550.00 | 552.00 | 542.00 | 549.00 | 548.04 | 546 |
| 2025-12-08 | 553.00 | 556.00 | 542.00 | 549.00 | 548.04 | 1,224 |
| 2025-12-05 | 562.00 | 565.00 | 546.00 | 551.00 | 550.03 | 1,269 |
| 2025-12-04 | 568.00 | 574.00 | 556.00 | 563.00 | 562.01 | 1,824 |
| 2025-12-03 | 573.00 | 573.00 | 556.00 | 561.00 | 560.01 | 1,470 |
| 2025-12-02 | 585.00 | 586.00 | 567.00 | 575.00 | 573.99 | 4,351 |
| 2025-12-01 | 565.00 | 582.00 | 562.00 | 582.00 | 580.98 | 2,465 |
| 2025-11-28 | 561.00 | 562.00 | 554.00 | 562.00 | 561.01 | 1,276 |
| 2025-11-27 | 556.00 | 567.00 | 554.00 | 554.00 | 553.03 | 1,357 |
| 2025-11-26 | 547.00 | 557.00 | 543.00 | 557.00 | 556.02 | 2,173 |
| 2025-11-25 | 531.00 | 546.00 | 531.00 | 543.00 | 542.05 | 1,497 |
| 2025-11-24 | 526.00 | 535.00 | 526.00 | 531.00 | 530.07 | 653 |
| 2025-11-21 | 531.00 | 539.00 | 526.00 | 526.00 | 525.08 | 2,921 |
| 2025-11-20 | 550.00 | 551.00 | 535.00 | 535.00 | 534.06 | 1,091 |
| 2025-11-19 | 539.00 | 550.00 | 535.00 | 547.00 | 546.04 | 3,215 |
| 2025-11-18 | 540.00 | 543.00 | 525.00 | 543.00 | 542.05 | 2,567 |
| 2025-11-17 | 550.00 | 550.00 | 539.00 | 540.00 | 539.05 | 7,437 |
| 2025-11-14 | 551.00 | 552.00 | 537.00 | 548.00 | 547.04 | 14,014 |
| 2025-11-13 | 549.00 | 549.00 | 535.00 | 538.00 | 537.05 | 718 |
| 2025-11-12 | 538.00 | 545.00 | 537.00 | 545.00 | 544.04 | 10,307 |
| 2025-11-10 | 540.00 | 543.00 | 535.00 | 538.00 | 537.05 | 811 |
| 2025-11-07 | 550.00 | 550.00 | 542.00 | 543.00 | 542.05 | 1,148 |
| 2025-11-06 | 536.00 | 550.00 | 536.00 | 547.00 | 546.04 | 1,364 |
| 2025-11-05 | 550.00 | 550.00 | 545.00 | 547.00 | 546.04 | 357 |
| 2025-11-04 | 554.00 | 554.00 | 545.00 | 548.00 | 547.04 | 846 |
| 2025-11-03 | 561.00 | 561.00 | 550.00 | 550.00 | 549.03 | 572 |
| 2025-10-31 | 551.00 | 555.00 | 551.00 | 552.00 | 551.03 | 1,258 |
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.