INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.370 | 1.405 | 1.355 | 1.405 | 1.405 | 14,932 |
| 2026-10-16 | 1.425 | 1.425 | 1.370 | 1.370 | 1.370 | 8,084 |
| 2026-10-15 | 1.430 | 1.430 | 1.385 | 1.395 | 1.395 | 4,900 |
| 2026-10-14 | 1.385 | 1.415 | 1.385 | 1.415 | 1.415 | 1,543 |
| 2026-10-13 | 1.405 | 1.435 | 1.375 | 1.385 | 1.385 | 6,861 |
| 2026-10-12 | 1.410 | 1.435 | 1.375 | 1.405 | 1.405 | 11,847 |
| 2026-10-09 | 1.395 | 1.405 | 1.375 | 1.405 | 1.405 | 5,562 |
| 2026-10-08 | 1.425 | 1.425 | 1.370 | 1.370 | 1.370 | 9,433 |
| 2026-10-07 | 1.435 | 1.435 | 1.400 | 1.400 | 1.400 | 2,312 |
| 2026-10-06 | 1.430 | 1.430 | 1.395 | 1.400 | 1.400 | 14,619 |
| 2026-10-05 | 1.440 | 1.440 | 1.395 | 1.430 | 1.430 | 1,650 |
| 2026-10-02 | 1.440 | 1.440 | 1.395 | 1.440 | 1.440 | 10,143 |
| 2026-10-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 70 |
| 2026-09-30 | 1.480 | 1.480 | 1.420 | 1.425 | 1.425 | 9,238 |
| 2026-09-29 | 1.445 | 1.485 | 1.445 | 1.485 | 1.485 | 1,501 |
| 2026-09-28 | 1.445 | 1.485 | 1.430 | 1.430 | 1.430 | 19,993 |
| 2026-09-25 | 1.480 | 1.485 | 1.440 | 1.440 | 1.440 | 8,561 |
| 2026-09-24 | 1.530 | 1.530 | 1.480 | 1.485 | 1.485 | 11,018 |
| 2026-09-23 | 1.535 | 1.580 | 1.490 | 1.510 | 1.510 | 24,638 |
| 2026-09-22 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 518 |
| 2026-09-21 | 1.490 | 1.590 | 1.460 | 1.480 | 1.480 | 28,433 |
| 2026-09-18 | 1.500 | 1.500 | 1.475 | 1.475 | 1.475 | 1,020 |
| 2026-09-17 | 1.520 | 1.520 | 1.475 | 1.520 | 1.520 | 2,192 |
| 2026-09-16 | 1.515 | 1.530 | 1.515 | 1.520 | 1.520 | 5,310 |
| 2026-09-15 | 1.490 | 1.515 | 1.455 | 1.515 | 1.515 | 3,853 |
| 2026-09-14 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 7,083 |
| 2026-09-11 | 1.445 | 1.600 | 1.445 | 1.540 | 1.540 | 181,344 |
| 2026-09-10 | 1.385 | 1.450 | 1.380 | 1.450 | 1.450 | 23,922 |
| 2026-09-09 | 1.415 | 1.415 | 1.350 | 1.385 | 1.385 | 15,698 |
| 2026-09-08 | 1.380 | 1.380 | 1.360 | 1.365 | 1.365 | 2,390 |
| 2026-09-07 | 1.370 | 1.400 | 1.350 | 1.395 | 1.395 | 57,104 |
| 2026-09-04 | 1.455 | 1.455 | 1.370 | 1.420 | 1.420 | 34,477 |
| 2026-09-03 | 1.455 | 1.455 | 1.410 | 1.415 | 1.415 | 22,253 |
| 2026-09-02 | 1.455 | 1.455 | 1.430 | 1.430 | 1.430 | 503 |
| 2026-09-01 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 19,134 |
| 2026-08-31 | 1.440 | 1.450 | 1.435 | 1.445 | 1.445 | 14,649 |
| 2026-08-28 | 1.470 | 1.470 | 1.370 | 1.435 | 1.435 | 62,240 |
| 2026-08-27 | 1.440 | 1.470 | 1.410 | 1.410 | 1.410 | 35,901 |
| 2026-08-26 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 16,894 |
| 2026-08-25 | 1.500 | 1.500 | 1.415 | 1.500 | 1.500 | 47,666 |
| 2026-08-24 | 1.550 | 1.570 | 1.480 | 1.480 | 1.480 | 44,177 |
| 2026-08-21 | 1.560 | 1.650 | 1.495 | 1.510 | 1.510 | 73,797 |
| 2026-08-20 | 1.485 | 1.570 | 1.450 | 1.550 | 1.550 | 139,143 |
| 2026-08-19 | 1.440 | 1.500 | 1.430 | 1.500 | 1.500 | 31,146 |
| 2026-08-18 | 1.450 | 1.465 | 1.440 | 1.440 | 1.440 | 4,747 |
| 2026-08-17 | 1.485 | 1.500 | 1.445 | 1.450 | 1.450 | 40,897 |
| 2026-08-14 | 1.510 | 1.510 | 1.440 | 1.485 | 1.485 | 26,920 |
| 2026-08-13 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 40,669 |
| 2026-08-12 | 1.520 | 1.535 | 1.475 | 1.510 | 1.510 | 9,514 |
| 2026-08-11 | 1.565 | 1.565 | 1.465 | 1.500 | 1.500 | 37,581 |
| 2026-08-10 | 1.690 | 1.690 | 1.510 | 1.510 | 1.510 | 40,114 |
| 2026-08-07 | 1.690 | 1.700 | 1.610 | 1.610 | 1.610 | 21,127 |
| 2026-08-06 | 1.700 | 1.700 | 1.605 | 1.690 | 1.690 | 14,449 |
| 2026-08-05 | 1.740 | 1.740 | 1.630 | 1.700 | 1.700 | 10,862 |
| 2026-08-04 | 1.650 | 1.755 | 1.550 | 1.700 | 1.700 | 114,507 |
| 2026-08-03 | 1.510 | 1.665 | 1.455 | 1.650 | 1.650 | 126,368 |
| 2026-07-31 | 1.465 | 1.510 | 1.395 | 1.510 | 1.510 | 45,985 |
| 2026-07-30 | 1.410 | 1.490 | 1.365 | 1.395 | 1.395 | 54,208 |
| 2026-07-29 | 1.410 | 1.415 | 1.355 | 1.415 | 1.415 | 41,060 |
| 2026-07-28 | 1.375 | 1.420 | 1.350 | 1.365 | 1.365 | 17,577 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-01 | 0.1200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.