Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 595.00 | 595.00 | 580.00 | 592.00 | 589.44 | 5,148 |
| 2025-02-12 | 587.00 | 594.00 | 578.00 | 590.00 | 587.45 | 4,236 |
| 2025-02-11 | 580.00 | 588.00 | 570.00 | 584.00 | 581.48 | 2,561 |
| 2025-02-10 | 576.00 | 587.00 | 571.00 | 578.00 | 575.51 | 796 |
| 2025-02-07 | 588.00 | 588.00 | 568.00 | 577.00 | 574.51 | 1,475 |
| 2025-02-06 | 568.00 | 586.00 | 558.00 | 586.00 | 583.47 | 1,318 |
| 2025-02-05 | 565.00 | 569.00 | 558.00 | 567.00 | 564.55 | 2,421 |
| 2025-02-04 | 570.00 | 570.00 | 562.00 | 562.00 | 559.57 | 866 |
| 2025-02-03 | 588.00 | 591.00 | 566.00 | 566.00 | 563.56 | 1,085 |
| 2025-01-31 | 594.00 | 594.00 | 571.00 | 583.00 | 580.48 | 2,233 |
| 2025-01-30 | 570.00 | 595.00 | 570.00 | 595.00 | 592.43 | 2,674 |
| 2025-01-29 | 566.00 | 584.00 | 566.00 | 576.00 | 573.51 | 2,756 |
| 2025-01-28 | 569.00 | 572.00 | 563.00 | 567.00 | 564.55 | 2,070 |
| 2025-01-27 | 565.00 | 573.00 | 557.00 | 562.00 | 559.57 | 856 |
| 2025-01-24 | 556.00 | 569.00 | 550.00 | 569.00 | 566.54 | 15,219 |
| 2025-01-23 | 568.00 | 571.00 | 555.00 | 555.00 | 552.60 | 2,058 |
| 2025-01-22 | 580.00 | 580.00 | 565.00 | 565.00 | 562.56 | 385 |
| 2025-01-21 | 578.00 | 580.00 | 564.00 | 580.00 | 577.50 | 960 |
| 2025-01-20 | 578.00 | 590.00 | 570.00 | 572.00 | 569.53 | 2,059 |
| 2025-01-17 | 591.00 | 591.00 | 572.00 | 576.00 | 573.51 | 2,434 |
| 2025-01-16 | 581.00 | 593.00 | 578.00 | 589.00 | 586.46 | 4,550 |
| 2025-01-15 | 569.00 | 581.00 | 566.00 | 581.00 | 578.49 | 7,258 |
| 2025-01-14 | 553.00 | 570.00 | 553.00 | 568.00 | 565.55 | 7,160 |
| 2025-01-13 | 555.00 | 558.00 | 551.00 | 551.00 | 548.62 | 1,657 |
| 2025-01-10 | 550.00 | 559.00 | 546.00 | 559.00 | 556.59 | 2,520 |
| 2025-01-09 | 541.00 | 550.00 | 541.00 | 547.00 | 544.64 | 2,616 |
| 2025-01-08 | 549.00 | 560.00 | 539.00 | 541.00 | 538.67 | 6,229 |
| 2025-01-07 | 540.00 | 563.00 | 530.00 | 556.00 | 553.60 | 7,988 |
| 2025-01-03 | 526.00 | 543.00 | 520.00 | 536.00 | 533.69 | 2,147 |
| 2025-01-02 | 527.00 | 530.00 | 510.00 | 520.00 | 517.76 | 3,004 |
| 2024-12-30 | 529.00 | 529.00 | 516.00 | 521.00 | 518.75 | 525 |
| 2024-12-27 | 514.00 | 525.00 | 511.00 | 525.00 | 522.73 | 1,017 |
| 2024-12-23 | 509.00 | 523.00 | 507.00 | 515.00 | 512.78 | 6,606 |
| 2024-12-20 | 530.00 | 530.00 | 507.00 | 509.00 | 506.80 | 4,071 |
| 2024-12-19 | 518.00 | 535.00 | 517.00 | 526.00 | 523.73 | 2,956 |
| 2024-12-18 | 505.00 | 520.00 | 500.00 | 520.00 | 517.76 | 9,772 |
| 2024-12-17 | 520.00 | 527.00 | 496.00 | 505.00 | 502.82 | 7,719 |
| 2024-12-16 | 525.00 | 528.00 | 518.00 | 518.00 | 515.76 | 11,529 |
| 2024-12-13 | 512.00 | 529.00 | 512.00 | 525.00 | 522.73 | 12,895 |
| 2024-12-12 | 517.00 | 519.00 | 514.00 | 516.00 | 513.77 | 763 |
| 2024-12-11 | 515.00 | 519.00 | 506.00 | 519.00 | 516.76 | 1,107 |
| 2024-12-10 | 511.00 | 519.00 | 508.00 | 515.00 | 512.78 | 4,646 |
| 2024-12-09 | 505.00 | 515.00 | 505.00 | 510.00 | 507.80 | 342 |
| 2024-12-06 | 514.00 | 515.00 | 502.00 | 515.00 | 512.78 | 7,776 |
| 2024-12-05 | 512.00 | 515.00 | 507.00 | 515.00 | 512.78 | 2,319 |
| 2024-12-04 | 511.00 | 512.00 | 505.00 | 512.00 | 509.79 | 658 |
| 2024-12-03 | 497.00 | 512.00 | 496.50 | 512.00 | 509.79 | 2,159 |
| 2024-12-02 | 498.00 | 514.00 | 495.50 | 505.00 | 502.82 | 7,235 |
| 2024-11-29 | 499.00 | 499.00 | 488.50 | 493.50 | 491.37 | 814 |
| 2024-11-28 | 508.00 | 508.00 | 482.00 | 495.00 | 492.86 | 7,277 |
| 2024-11-27 | 490.00 | 509.00 | 476.50 | 509.00 | 506.80 | 2,769 |
| 2024-11-26 | 481.00 | 490.00 | 477.50 | 488.00 | 485.89 | 563 |
| 2024-11-25 | 477.00 | 491.00 | 476.50 | 476.50 | 474.44 | 1,128 |
| 2024-11-22 | 492.50 | 497.00 | 480.00 | 483.50 | 481.41 | 4,164 |
| 2024-11-21 | 475.50 | 500.00 | 466.00 | 492.50 | 490.37 | 4,222 |
| 2024-11-20 | 470.00 | 478.00 | 467.50 | 475.50 | 473.45 | 1,785 |
| 2024-11-19 | 481.00 | 486.50 | 472.00 | 478.50 | 476.43 | 6,814 |
| 2024-11-18 | 477.50 | 483.50 | 471.00 | 482.50 | 480.42 | 10,244 |
| 2024-11-15 | 482.00 | 485.50 | 477.50 | 480.00 | 477.93 | 4,132 |
| 2024-11-14 | 483.50 | 485.00 | 478.00 | 482.00 | 479.92 | 1,487 |
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.