Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 571.00 | 574.00 | 562.00 | 572.00 | 570.99 | 3,160 |
| 2025-08-05 | 575.00 | 575.00 | 560.00 | 566.00 | 565.01 | 1,191 |
| 2025-08-04 | 553.00 | 570.00 | 553.00 | 564.00 | 563.01 | 4,405 |
| 2025-08-01 | 573.00 | 573.00 | 555.00 | 555.00 | 554.02 | 2,811 |
| 2025-07-31 | 567.00 | 573.00 | 563.00 | 573.00 | 571.99 | 6,679 |
| 2025-07-30 | 567.00 | 567.00 | 557.00 | 566.00 | 565.01 | 2,762 |
| 2025-07-29 | 568.00 | 570.00 | 562.00 | 567.00 | 566.00 | 11,109 |
| 2025-07-28 | 582.00 | 583.00 | 567.00 | 568.00 | 567.00 | 2,642 |
| 2025-07-25 | 593.00 | 593.00 | 573.00 | 579.00 | 577.98 | 4,928 |
| 2025-07-24 | 606.00 | 606.00 | 593.00 | 596.00 | 594.95 | 846 |
| 2025-07-23 | 613.00 | 613.00 | 600.00 | 600.00 | 598.95 | 13,388 |
| 2025-07-22 | 606.00 | 611.00 | 605.00 | 610.00 | 608.93 | 5,088 |
| 2025-07-21 | 604.00 | 614.00 | 603.00 | 605.00 | 603.94 | 5,322 |
| 2025-07-18 | 586.00 | 605.00 | 586.00 | 601.00 | 599.94 | 5,815 |
| 2025-07-17 | 590.00 | 593.00 | 585.00 | 590.00 | 588.96 | 1,197 |
| 2025-07-16 | 593.00 | 593.00 | 584.00 | 585.00 | 583.97 | 3,493 |
| 2025-07-15 | 585.00 | 597.00 | 582.00 | 597.00 | 595.95 | 5,405 |
| 2025-07-14 | 584.00 | 589.00 | 576.00 | 585.00 | 583.97 | 2,860 |
| 2025-07-11 | 574.00 | 589.00 | 572.00 | 576.00 | 574.99 | 964 |
| 2025-07-10 | 588.00 | 590.00 | 576.00 | 580.00 | 578.98 | 5,166 |
| 2025-07-09 | 585.00 | 590.00 | 585.00 | 585.00 | 583.97 | 8,447 |
| 2025-07-08 | 585.00 | 591.00 | 585.00 | 585.00 | 583.97 | 6,087 |
| 2025-07-07 | 585.00 | 593.00 | 580.00 | 585.00 | 583.97 | 2,276 |
| 2025-07-04 | 595.00 | 595.00 | 583.00 | 593.00 | 591.96 | 568 |
| 2025-07-03 | 594.00 | 599.00 | 588.00 | 595.00 | 593.95 | 1,147 |
| 2025-07-02 | 580.00 | 594.00 | 575.00 | 593.00 | 591.96 | 16,218 |
| 2025-07-01 | 560.00 | 585.00 | 556.00 | 578.00 | 576.98 | 11,405 |
| 2025-06-30 | 568.00 | 569.00 | 556.00 | 561.00 | 560.01 | 12,275 |
| 2025-06-27 | 570.00 | 570.00 | 557.00 | 568.00 | 567.00 | 11,302 |
| 2025-06-26 | 563.00 | 571.00 | 558.00 | 569.00 | 568.00 | 5,002 |
| 2025-06-25 | 560.00 | 560.00 | 548.00 | 560.00 | 559.02 | 406 |
| 2025-06-24 | 547.00 | 562.00 | 542.00 | 559.00 | 558.02 | 1,126 |
| 2025-06-23 | 548.00 | 553.00 | 536.00 | 544.00 | 543.04 | 3,018 |
| 2025-06-20 | 555.00 | 560.00 | 548.00 | 551.00 | 550.03 | 6,837 |
| 2025-06-18 | 551.00 | 552.00 | 541.00 | 546.00 | 545.04 | 1,992 |
| 2025-06-17 | 561.00 | 561.00 | 543.00 | 550.00 | 549.03 | 909 |
| 2025-06-16 | 559.00 | 561.00 | 546.00 | 558.00 | 557.02 | 563 |
| 2025-06-13 | 550.00 | 562.00 | 542.00 | 551.00 | 550.03 | 2,623 |
| 2025-06-12 | 560.00 | 560.00 | 549.00 | 554.00 | 551.61 | 331 |
| 2025-06-11 | 550.00 | 561.00 | 544.00 | 558.00 | 555.59 | 2,674 |
| 2025-06-10 | 555.00 | 558.00 | 546.00 | 546.00 | 543.64 | 4,074 |
| 2025-06-09 | 552.00 | 554.00 | 544.00 | 549.00 | 546.63 | 2,203 |
| 2025-06-06 | 548.00 | 554.00 | 538.00 | 550.00 | 547.63 | 2,140 |
| 2025-06-05 | 558.00 | 558.00 | 543.00 | 548.00 | 545.63 | 1,069 |
| 2025-06-04 | 542.00 | 552.00 | 541.00 | 552.00 | 549.62 | 1,074 |
| 2025-06-03 | 553.00 | 553.00 | 538.00 | 538.00 | 535.68 | 774 |
| 2025-06-02 | 548.00 | 551.00 | 541.00 | 551.00 | 548.62 | 859 |
| 2025-05-30 | 544.00 | 560.00 | 543.00 | 559.00 | 556.59 | 1,589 |
| 2025-05-29 | 569.00 | 570.00 | 548.00 | 550.00 | 547.63 | 4,995 |
| 2025-05-28 | 569.00 | 570.00 | 561.00 | 565.00 | 562.56 | 3,025 |
| 2025-05-27 | 565.00 | 570.00 | 562.00 | 570.00 | 567.54 | 1,863 |
| 2025-05-26 | 564.00 | 570.00 | 561.00 | 565.00 | 562.56 | 4,593 |
| 2025-05-23 | 567.00 | 570.00 | 551.00 | 570.00 | 567.54 | 4,533 |
| 2025-05-22 | 557.00 | 570.00 | 557.00 | 567.00 | 564.55 | 20,547 |
| 2025-05-21 | 570.00 | 575.00 | 558.00 | 563.00 | 560.57 | 2,600 |
| 2025-05-20 | 570.00 | 576.00 | 568.00 | 571.00 | 568.54 | 9,255 |
| 2025-05-19 | 577.00 | 577.00 | 564.00 | 570.00 | 567.54 | 2,288 |
| 2025-05-16 | 569.00 | 577.00 | 569.00 | 574.00 | 571.52 | 6,036 |
| 2025-05-15 | 574.00 | 577.00 | 569.00 | 574.00 | 571.52 | 21,865 |
| 2025-05-14 | 573.00 | 580.00 | 570.00 | 577.00 | 574.51 | 2,079 |
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.