Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,000.00 | 1,018.00 | 1,000.00 | 1,012.00 | 1,012.00 | 2,713 |
| 2026-10-15 | 1,004.00 | 1,010.00 | 980.00 | 1,008.00 | 1,008.00 | 4,924 |
| 2026-10-14 | 994.00 | 1,008.00 | 993.00 | 993.00 | 993.00 | 1,693 |
| 2026-10-13 | 999.00 | 1,014.00 | 994.00 | 996.00 | 996.00 | 2,155 |
| 2026-10-12 | 991.00 | 1,026.00 | 988.00 | 1,000.00 | 1,000.00 | 7,855 |
| 2026-10-09 | 974.00 | 1,000.00 | 967.00 | 991.00 | 991.00 | 5,832 |
| 2026-10-08 | 949.00 | 978.00 | 946.00 | 974.00 | 974.00 | 4,062 |
| 2026-10-07 | 938.00 | 949.00 | 938.00 | 944.00 | 944.00 | 6,003 |
| 2026-10-06 | 918.00 | 949.00 | 916.00 | 941.00 | 941.00 | 4,860 |
| 2026-10-05 | 940.00 | 940.00 | 915.00 | 915.00 | 915.00 | 1,050 |
| 2026-10-02 | 924.00 | 952.00 | 916.00 | 933.00 | 933.00 | 18,172 |
| 2026-10-01 | 935.00 | 939.00 | 910.00 | 919.00 | 919.00 | 5,568 |
| 2026-09-30 | 935.00 | 959.00 | 924.00 | 941.00 | 941.00 | 5,719 |
| 2026-09-29 | 928.00 | 939.00 | 917.00 | 935.00 | 935.00 | 1,605 |
| 2026-09-28 | 934.00 | 935.00 | 920.00 | 933.00 | 933.00 | 1,335 |
| 2026-09-25 | 915.00 | 932.00 | 912.00 | 931.00 | 931.00 | 5,415 |
| 2026-09-24 | 910.00 | 921.00 | 902.00 | 915.00 | 915.00 | 3,187 |
| 2026-09-23 | 939.00 | 939.00 | 909.00 | 917.00 | 917.00 | 5,225 |
| 2026-09-22 | 934.00 | 940.00 | 918.00 | 938.00 | 938.00 | 16,334 |
| 2026-09-21 | 921.00 | 935.00 | 919.00 | 934.00 | 934.00 | 2,149 |
| 2026-09-18 | 945.00 | 952.00 | 911.00 | 931.00 | 931.00 | 9,401 |
| 2026-09-17 | 893.00 | 955.00 | 893.00 | 955.00 | 955.00 | 6,684 |
| 2026-09-16 | 887.00 | 900.00 | 872.00 | 900.00 | 900.00 | 6,940 |
| 2026-09-15 | 891.00 | 894.00 | 883.00 | 889.00 | 889.00 | 7,100 |
| 2026-09-14 | 903.00 | 903.00 | 887.00 | 895.00 | 895.00 | 5,627 |
| 2026-09-11 | 927.00 | 931.00 | 904.00 | 906.00 | 906.00 | 6,891 |
| 2026-09-10 | 943.00 | 943.00 | 925.00 | 932.00 | 932.00 | 6,519 |
| 2026-09-09 | 995.00 | 995.00 | 936.00 | 945.00 | 945.00 | 6,380 |
| 2026-09-08 | 978.00 | 993.00 | 952.00 | 992.00 | 992.00 | 3,059 |
| 2026-09-07 | 972.00 | 974.00 | 961.00 | 965.00 | 965.00 | 5,943 |
| 2026-09-04 | 963.00 | 972.00 | 947.00 | 967.00 | 967.00 | 6,921 |
| 2026-09-03 | 973.00 | 983.00 | 950.00 | 955.00 | 955.00 | 4,113 |
| 2026-09-02 | 978.00 | 984.00 | 957.00 | 978.00 | 978.00 | 1,995 |
| 2026-09-01 | 952.00 | 984.00 | 952.00 | 980.00 | 980.00 | 3,254 |
| 2026-08-31 | 974.00 | 974.00 | 956.00 | 965.00 | 965.00 | 5,260 |
| 2026-08-28 | 936.00 | 988.00 | 930.00 | 975.00 | 975.00 | 6,145 |
| 2026-08-27 | 945.00 | 947.00 | 929.00 | 936.00 | 936.00 | 3,444 |
| 2026-08-26 | 973.00 | 975.00 | 941.00 | 946.00 | 946.00 | 3,473 |
| 2026-08-25 | 985.00 | 986.00 | 957.00 | 962.00 | 962.00 | 415 |
| 2026-08-24 | 964.00 | 977.00 | 963.00 | 977.00 | 977.00 | 1,306 |
| 2026-08-21 | 963.00 | 970.00 | 958.00 | 970.00 | 970.00 | 1,217 |
| 2026-08-20 | 985.00 | 986.00 | 954.00 | 962.00 | 962.00 | 1,367 |
| 2026-08-19 | 975.00 | 975.00 | 948.00 | 969.00 | 969.00 | 2,341 |
| 2026-08-18 | 973.00 | 978.00 | 965.00 | 965.00 | 965.00 | 2,670 |
| 2026-08-17 | 966.00 | 979.00 | 951.00 | 975.00 | 975.00 | 4,557 |
| 2026-08-14 | 986.00 | 995.00 | 965.00 | 970.00 | 970.00 | 4,076 |
| 2026-08-13 | 977.00 | 992.00 | 970.00 | 992.00 | 992.00 | 3,162 |
| 2026-08-12 | 988.00 | 988.00 | 969.00 | 977.00 | 977.00 | 1,801 |
| 2026-08-11 | 993.00 | 994.00 | 975.00 | 984.00 | 984.00 | 2,482 |
| 2026-08-10 | 989.00 | 997.00 | 970.00 | 987.00 | 987.00 | 2,718 |
| 2026-08-07 | 969.00 | 980.00 | 955.00 | 975.00 | 975.00 | 3,654 |
| 2026-08-06 | 979.00 | 979.00 | 956.00 | 960.00 | 960.00 | 10,592 |
| 2026-08-05 | 979.00 | 981.00 | 968.00 | 979.00 | 979.00 | 18,653 |
| 2026-08-04 | 980.00 | 990.00 | 963.00 | 979.00 | 979.00 | 6,399 |
| 2026-08-03 | 941.00 | 1,004.00 | 941.00 | 990.00 | 990.00 | 14,354 |
| 2026-07-31 | 938.00 | 950.00 | 921.00 | 935.00 | 935.00 | 1,758 |
| 2026-07-30 | 930.00 | 939.00 | 917.00 | 927.00 | 927.00 | 4,922 |
| 2026-07-29 | 934.00 | 948.00 | 926.00 | 930.00 | 930.00 | 5,002 |
| 2026-07-28 | 944.00 | 944.00 | 920.00 | 935.00 | 935.00 | 10,082 |
| 2026-07-27 | 920.00 | 940.00 | 904.00 | 935.00 | 935.00 | 3,209 |
Page 1 of 21 · 1,251 trading daysOlder →
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.