Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 490.00 | 498.50 | 480.00 | 482.50 | 480.42 | 1,691 |
| 2024-11-12 | 493.00 | 498.00 | 490.50 | 493.50 | 491.37 | 1,638 |
| 2024-11-08 | 499.00 | 499.00 | 482.00 | 494.50 | 492.37 | 3,896 |
| 2024-11-07 | 486.00 | 498.00 | 486.00 | 498.00 | 495.85 | 1,203 |
| 2024-11-06 | 483.00 | 493.00 | 480.50 | 488.00 | 485.89 | 2,030 |
| 2024-11-05 | 471.00 | 483.00 | 471.00 | 475.50 | 473.45 | 1,690 |
| 2024-11-04 | 475.00 | 480.00 | 470.00 | 478.00 | 475.94 | 786 |
| 2024-10-31 | 467.00 | 474.50 | 461.00 | 471.00 | 468.97 | 4,910 |
| 2024-10-30 | 475.00 | 476.50 | 457.00 | 468.00 | 465.98 | 2,910 |
| 2024-10-29 | 489.00 | 489.50 | 472.00 | 472.00 | 469.96 | 12,965 |
| 2024-10-28 | 495.00 | 497.00 | 484.00 | 484.00 | 481.91 | 8,023 |
| 2024-10-25 | 491.00 | 500.00 | 482.50 | 500.00 | 497.84 | 19,001 |
| 2024-10-24 | 500.00 | 502.00 | 489.00 | 492.00 | 489.88 | 1,010 |
| 2024-10-23 | 519.00 | 519.00 | 494.00 | 499.00 | 496.85 | 1,234 |
| 2024-10-22 | 534.00 | 535.00 | 512.00 | 512.00 | 509.79 | 19,724 |
| 2024-10-21 | 507.00 | 532.00 | 505.00 | 532.00 | 529.70 | 3,400 |
| 2024-10-18 | 508.00 | 512.00 | 501.00 | 512.00 | 509.79 | 992 |
| 2024-10-17 | 507.00 | 515.00 | 492.50 | 502.00 | 499.83 | 3,211 |
| 2024-10-16 | 507.00 | 515.00 | 506.00 | 515.00 | 512.78 | 297 |
| 2024-10-15 | 514.00 | 515.00 | 507.00 | 510.00 | 507.80 | 384 |
| 2024-10-14 | 511.00 | 514.00 | 505.00 | 514.00 | 511.78 | 433 |
| 2024-10-11 | 505.00 | 511.00 | 502.00 | 511.00 | 508.79 | 1,600 |
| 2024-10-10 | 510.00 | 510.00 | 503.00 | 508.00 | 505.81 | 428 |
| 2024-10-09 | 508.00 | 517.00 | 500.00 | 512.00 | 509.79 | 3,859 |
| 2024-10-08 | 506.00 | 506.00 | 500.00 | 506.00 | 503.82 | 813 |
| 2024-10-07 | 507.00 | 510.00 | 502.00 | 506.00 | 503.82 | 982 |
| 2024-10-04 | 505.00 | 510.00 | 504.00 | 507.00 | 504.81 | 2,107 |
| 2024-10-03 | 506.00 | 507.00 | 496.50 | 505.00 | 502.82 | 888 |
| 2024-10-02 | 510.00 | 510.00 | 499.00 | 506.00 | 503.82 | 1,503 |
| 2024-10-01 | 510.00 | 516.00 | 500.00 | 507.00 | 504.81 | 1,407 |
| 2024-09-30 | 516.00 | 516.00 | 507.00 | 516.00 | 513.77 | 763 |
| 2024-09-27 | 500.00 | 517.00 | 495.00 | 514.00 | 511.78 | 3,320 |
| 2024-09-26 | 504.00 | 512.00 | 488.00 | 494.00 | 491.87 | 2,675 |
| 2024-09-25 | 505.00 | 510.00 | 499.00 | 499.50 | 497.34 | 878 |
| 2024-09-24 | 505.00 | 514.00 | 504.00 | 506.00 | 503.82 | 1,009 |
| 2024-09-23 | 503.00 | 512.00 | 496.50 | 510.00 | 507.80 | 698 |
| 2024-09-20 | 520.00 | 520.00 | 495.50 | 505.00 | 502.82 | 1,201 |
| 2024-09-19 | 503.00 | 520.00 | 503.00 | 520.00 | 517.76 | 2,832 |
| 2024-09-18 | 513.00 | 513.00 | 498.00 | 505.00 | 502.82 | 1,027 |
| 2024-09-17 | 501.00 | 510.00 | 501.00 | 510.00 | 507.80 | 8,808 |
| 2024-09-16 | 505.00 | 512.00 | 499.00 | 501.00 | 498.84 | 770 |
| 2024-09-13 | 510.00 | 511.00 | 500.00 | 509.00 | 506.80 | 5,782 |
| 2024-09-12 | 500.00 | 505.00 | 490.00 | 505.00 | 502.82 | 6,193 |
| 2024-09-11 | 510.00 | 510.00 | 485.00 | 502.00 | 499.83 | 12,965 |
| 2024-09-10 | 500.00 | 500.00 | 484.00 | 492.00 | 489.88 | 1,079 |
| 2024-09-09 | 498.00 | 504.00 | 490.00 | 492.50 | 490.37 | 636 |
| 2024-09-06 | 506.00 | 507.00 | 489.00 | 494.00 | 491.87 | 3,257 |
| 2024-09-05 | 507.00 | 516.00 | 501.00 | 509.00 | 506.80 | 5,118 |
| 2024-09-04 | 512.00 | 522.00 | 509.00 | 519.00 | 516.76 | 603 |
| 2024-09-03 | 528.00 | 534.00 | 512.00 | 512.00 | 509.79 | 461 |
| 2024-09-02 | 515.00 | 528.00 | 512.00 | 528.00 | 525.72 | 705 |
| 2024-08-30 | 516.00 | 520.00 | 509.00 | 515.00 | 512.78 | 515 |
| 2024-08-29 | 503.00 | 516.00 | 500.00 | 516.00 | 513.77 | 3,606 |
| 2024-08-28 | 515.00 | 515.00 | 500.00 | 503.00 | 500.83 | 1,145 |
| 2024-08-27 | 505.00 | 520.00 | 503.00 | 513.00 | 510.79 | 3,703 |
| 2024-08-26 | 504.00 | 509.00 | 504.00 | 505.00 | 502.82 | 225 |
| 2024-08-23 | 519.00 | 519.00 | 501.00 | 504.00 | 501.82 | 973 |
| 2024-08-22 | 516.00 | 516.00 | 508.00 | 508.00 | 505.81 | 489 |
| 2024-08-21 | 518.00 | 521.00 | 510.00 | 516.00 | 513.77 | 1,680 |
| 2024-08-20 | 524.00 | 524.00 | 517.00 | 517.00 | 514.77 | 449 |
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.