Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 559.00 | 560.00 | 551.00 | 551.00 | 550.03 | 58,938 |
| 2025-10-29 | 552.00 | 559.00 | 545.00 | 559.00 | 558.02 | 7,871 |
| 2025-10-28 | 555.00 | 555.00 | 546.00 | 550.00 | 549.03 | 20,366 |
| 2025-10-27 | 548.00 | 557.00 | 548.00 | 554.00 | 553.03 | 1,287 |
| 2025-10-24 | 549.00 | 554.00 | 548.00 | 548.00 | 547.04 | 995 |
| 2025-10-23 | 555.00 | 562.00 | 544.00 | 544.00 | 543.04 | 1,134 |
| 2025-10-22 | 548.00 | 553.00 | 544.00 | 550.00 | 549.03 | 1,368 |
| 2025-10-21 | 550.00 | 554.00 | 546.00 | 547.00 | 546.04 | 753 |
| 2025-10-20 | 545.00 | 553.00 | 542.00 | 553.00 | 552.03 | 885 |
| 2025-10-17 | 541.00 | 547.00 | 539.00 | 543.00 | 542.05 | 1,351 |
| 2025-10-16 | 554.00 | 555.00 | 544.00 | 546.00 | 545.04 | 673 |
| 2025-10-15 | 555.00 | 555.00 | 548.00 | 555.00 | 554.02 | 3,101 |
| 2025-10-14 | 555.00 | 555.00 | 543.00 | 552.00 | 551.03 | 4,512 |
| 2025-10-13 | 552.00 | 553.00 | 543.00 | 553.00 | 552.03 | 16,342 |
| 2025-10-10 | 552.00 | 553.00 | 545.00 | 553.00 | 552.03 | 9,877 |
| 2025-10-09 | 560.00 | 560.00 | 544.00 | 546.00 | 545.04 | 11,546 |
| 2025-10-08 | 548.00 | 561.00 | 543.00 | 561.00 | 560.01 | 2,220 |
| 2025-10-07 | 546.00 | 548.00 | 539.00 | 546.00 | 545.04 | 808 |
| 2025-10-06 | 548.00 | 554.00 | 539.00 | 546.00 | 545.04 | 3,099 |
| 2025-10-03 | 554.00 | 554.00 | 546.00 | 548.00 | 547.04 | 1,286 |
| 2025-10-02 | 547.00 | 552.00 | 545.00 | 550.00 | 549.03 | 2,072 |
| 2025-10-01 | 557.00 | 570.00 | 532.00 | 547.00 | 546.04 | 34,672 |
| 2025-09-30 | 562.00 | 564.00 | 553.00 | 560.00 | 559.02 | 1,688 |
| 2025-09-29 | 555.00 | 575.00 | 555.00 | 562.00 | 561.01 | 16,221 |
| 2025-09-26 | 559.00 | 560.00 | 550.00 | 556.00 | 555.02 | 1,106 |
| 2025-09-25 | 559.00 | 563.00 | 555.00 | 557.00 | 556.02 | 2,081 |
| 2025-09-24 | 568.00 | 569.00 | 557.00 | 559.00 | 558.02 | 5,963 |
| 2025-09-23 | 568.00 | 570.00 | 561.00 | 568.00 | 567.00 | 769 |
| 2025-09-22 | 551.00 | 570.00 | 542.00 | 562.00 | 561.01 | 13,832 |
| 2025-09-19 | 545.00 | 554.00 | 539.00 | 551.00 | 550.03 | 6,370 |
| 2025-09-18 | 530.00 | 549.00 | 527.00 | 545.00 | 544.04 | 4,191 |
| 2025-09-17 | 540.00 | 543.00 | 524.00 | 527.00 | 526.07 | 2,517 |
| 2025-09-16 | 550.00 | 556.00 | 532.00 | 543.00 | 542.05 | 16,894 |
| 2025-09-15 | 550.00 | 557.00 | 541.00 | 545.00 | 544.04 | 18,415 |
| 2025-09-12 | 552.00 | 567.00 | 541.00 | 543.00 | 542.05 | 31,172 |
| 2025-09-11 | 559.00 | 569.00 | 555.00 | 568.00 | 567.00 | 648 |
| 2025-09-10 | 563.00 | 566.00 | 553.00 | 559.00 | 558.02 | 1,312 |
| 2025-09-09 | 574.00 | 574.00 | 563.00 | 568.00 | 567.00 | 5,853 |
| 2025-09-08 | 569.00 | 575.00 | 566.00 | 570.00 | 569.00 | 9,088 |
| 2025-09-05 | 574.00 | 574.00 | 565.00 | 569.00 | 568.00 | 857 |
| 2025-09-04 | 579.00 | 579.00 | 565.00 | 565.00 | 564.01 | 1,228 |
| 2025-09-03 | 580.00 | 580.00 | 573.00 | 579.00 | 577.98 | 808 |
| 2025-09-02 | 588.00 | 588.00 | 565.00 | 577.00 | 575.99 | 1,068 |
| 2025-09-01 | 585.00 | 588.00 | 578.00 | 586.00 | 584.97 | 423 |
| 2025-08-29 | 578.00 | 583.00 | 565.00 | 582.00 | 580.98 | 1,894 |
| 2025-08-28 | 575.00 | 581.00 | 571.00 | 572.00 | 570.99 | 16,373 |
| 2025-08-27 | 581.00 | 584.00 | 563.00 | 571.00 | 570.00 | 972 |
| 2025-08-26 | 590.00 | 590.00 | 580.00 | 586.00 | 584.97 | 145 |
| 2025-08-25 | 586.00 | 591.00 | 582.00 | 588.00 | 586.97 | 1,627 |
| 2025-08-22 | 585.00 | 585.00 | 575.00 | 585.00 | 583.97 | 314 |
| 2025-08-21 | 595.00 | 595.00 | 579.00 | 579.00 | 577.98 | 601 |
| 2025-08-20 | 590.00 | 595.00 | 582.00 | 589.00 | 587.96 | 1,741 |
| 2025-08-19 | 585.00 | 592.00 | 579.00 | 592.00 | 590.96 | 619 |
| 2025-08-18 | 579.00 | 584.00 | 572.00 | 580.00 | 578.98 | 758 |
| 2025-08-14 | 577.00 | 580.00 | 571.00 | 579.00 | 577.98 | 500 |
| 2025-08-13 | 579.00 | 585.00 | 570.00 | 576.00 | 574.99 | 1,692 |
| 2025-08-12 | 569.00 | 576.00 | 566.00 | 576.00 | 574.99 | 2,033 |
| 2025-08-11 | 573.00 | 573.00 | 565.00 | 565.00 | 564.01 | 576 |
| 2025-08-08 | 576.00 | 576.00 | 568.00 | 574.00 | 572.99 | 510 |
| 2025-08-07 | 566.00 | 581.00 | 563.00 | 575.00 | 573.99 | 1,740 |
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.