Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 576.00 | 580.00 | 569.00 | 580.00 | 577.50 | 14,023 |
| 2025-05-12 | 584.00 | 585.00 | 570.00 | 575.00 | 572.52 | 13,663 |
| 2025-05-09 | 570.00 | 590.00 | 568.00 | 585.00 | 582.48 | 5,397 |
| 2025-05-08 | 556.00 | 580.00 | 556.00 | 570.00 | 567.54 | 12,143 |
| 2025-05-07 | 560.00 | 567.00 | 558.00 | 562.00 | 559.57 | 1,114 |
| 2025-05-06 | 575.00 | 575.00 | 554.00 | 558.00 | 555.59 | 2,870 |
| 2025-05-05 | 595.00 | 595.00 | 570.00 | 575.00 | 572.52 | 3,947 |
| 2025-05-02 | 575.00 | 595.00 | 569.00 | 595.00 | 592.43 | 3,445 |
| 2025-04-30 | 570.00 | 573.00 | 561.00 | 570.00 | 567.54 | 5,851 |
| 2025-04-29 | 572.00 | 579.00 | 565.00 | 570.00 | 567.54 | 7,158 |
| 2025-04-28 | 582.00 | 582.00 | 570.00 | 571.00 | 568.54 | 281 |
| 2025-04-25 | 575.00 | 592.00 | 566.00 | 582.00 | 579.49 | 11,209 |
| 2025-04-24 | 576.00 | 577.00 | 559.00 | 573.00 | 570.53 | 8,082 |
| 2025-04-23 | 550.00 | 576.00 | 549.00 | 576.00 | 573.51 | 13,136 |
| 2025-04-22 | 534.00 | 550.00 | 534.00 | 549.00 | 546.63 | 1,878 |
| 2025-04-17 | 536.00 | 543.00 | 534.00 | 538.00 | 535.68 | 2,716 |
| 2025-04-16 | 543.00 | 543.00 | 532.00 | 533.00 | 530.70 | 715 |
| 2025-04-15 | 540.00 | 546.00 | 530.00 | 544.00 | 541.65 | 16,040 |
| 2025-04-14 | 540.00 | 548.00 | 535.00 | 540.00 | 537.67 | 19,441 |
| 2025-04-11 | 515.00 | 539.00 | 511.00 | 528.00 | 525.72 | 41,871 |
| 2025-04-10 | 548.00 | 548.00 | 510.00 | 515.00 | 512.78 | 43,833 |
| 2025-04-09 | 536.00 | 536.00 | 516.00 | 524.00 | 521.74 | 1,960 |
| 2025-04-08 | 517.00 | 536.00 | 511.00 | 530.00 | 527.71 | 5,517 |
| 2025-04-07 | 498.00 | 523.00 | 480.00 | 515.00 | 512.78 | 60,965 |
| 2025-04-04 | 517.00 | 518.00 | 504.00 | 515.00 | 512.78 | 5,036 |
| 2025-04-03 | 522.00 | 522.00 | 507.00 | 517.00 | 514.77 | 10,754 |
| 2025-04-02 | 525.00 | 527.00 | 520.00 | 522.00 | 519.75 | 1,190 |
| 2025-04-01 | 520.00 | 532.00 | 520.00 | 528.00 | 525.72 | 5,462 |
| 2025-03-31 | 530.00 | 533.00 | 515.00 | 526.00 | 523.73 | 3,467 |
| 2025-03-28 | 527.00 | 530.00 | 524.00 | 527.00 | 524.73 | 8,083 |
| 2025-03-27 | 537.00 | 538.00 | 527.00 | 533.00 | 530.70 | 3,823 |
| 2025-03-26 | 545.00 | 545.00 | 534.00 | 541.00 | 538.67 | 1,526 |
| 2025-03-25 | 536.00 | 545.00 | 532.00 | 545.00 | 542.65 | 8,665 |
| 2025-03-24 | 547.00 | 554.00 | 532.00 | 536.00 | 533.69 | 3,052 |
| 2025-03-21 | 538.00 | 548.00 | 530.00 | 540.00 | 537.67 | 10,007 |
| 2025-03-20 | 554.00 | 555.00 | 538.00 | 540.00 | 537.67 | 6,344 |
| 2025-03-19 | 545.00 | 554.00 | 540.00 | 545.00 | 542.65 | 9,233 |
| 2025-03-18 | 551.00 | 552.00 | 543.00 | 543.00 | 540.66 | 1,803 |
| 2025-03-17 | 549.00 | 550.00 | 546.00 | 550.00 | 547.63 | 2,466 |
| 2025-03-14 | 552.00 | 552.00 | 545.00 | 549.00 | 546.63 | 11,100 |
| 2025-03-13 | 553.00 | 555.00 | 533.00 | 549.00 | 546.63 | 3,931 |
| 2025-03-12 | 542.00 | 555.00 | 542.00 | 552.00 | 549.62 | 4,477 |
| 2025-03-11 | 549.00 | 550.00 | 540.00 | 545.00 | 542.65 | 5,926 |
| 2025-03-10 | 555.00 | 555.00 | 549.00 | 549.00 | 546.63 | 2,462 |
| 2025-03-07 | 565.00 | 566.00 | 548.00 | 555.00 | 552.60 | 8,800 |
| 2025-03-06 | 575.00 | 576.00 | 560.00 | 566.00 | 563.56 | 6,817 |
| 2025-03-05 | 569.00 | 580.00 | 546.00 | 572.00 | 569.53 | 9,737 |
| 2025-03-04 | 580.00 | 595.00 | 555.00 | 569.00 | 566.54 | 6,730 |
| 2025-03-03 | 586.00 | 598.00 | 583.00 | 585.00 | 582.48 | 4,225 |
| 2025-02-28 | 589.00 | 604.00 | 585.00 | 588.00 | 585.46 | 1,473 |
| 2025-02-27 | 592.00 | 605.00 | 587.00 | 599.00 | 596.41 | 6,201 |
| 2025-02-26 | 583.00 | 593.00 | 582.00 | 588.00 | 585.46 | 1,903 |
| 2025-02-25 | 592.00 | 592.00 | 581.00 | 582.00 | 579.49 | 2,791 |
| 2025-02-24 | 594.00 | 597.00 | 585.00 | 594.00 | 591.44 | 1,713 |
| 2025-02-21 | 602.00 | 606.00 | 590.00 | 593.00 | 590.44 | 3,854 |
| 2025-02-20 | 584.00 | 609.00 | 584.00 | 604.00 | 601.39 | 5,410 |
| 2025-02-19 | 586.00 | 594.00 | 582.00 | 588.00 | 585.46 | 2,186 |
| 2025-02-18 | 590.00 | 590.00 | 582.00 | 584.00 | 581.48 | 1,898 |
| 2025-02-17 | 580.00 | 600.00 | 575.00 | 585.00 | 582.48 | 21,581 |
| 2025-02-14 | 594.00 | 594.00 | 575.00 | 575.00 | 572.52 | 2,846 |
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.