INC S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.200	2.200	2.050	2.130	2.130	5,648
2024-08-19	2.260	2.260	2.090	2.180	2.180	2,110
2024-08-16	2.260	2.270	2.130	2.220	2.220	10,812
2024-08-14	2.190	2.250	2.120	2.250	2.250	16,736
2024-08-13	2.180	2.180	2.100	2.160	2.160	4,314
2024-08-12	2.060	2.110	2.000	2.110	2.110	4,885
2024-08-09	2.050	2.080	1.965	2.060	2.060	13,569
2024-08-08	2.100	2.100	2.000	2.000	2.000	5,476
2024-08-07	1.980	2.140	1.980	2.100	2.100	10,333
2024-08-06	1.950	2.040	1.950	1.980	1.980	13,179
2024-08-05	2.100	2.180	1.840	2.000	2.000	34,468
2024-08-02	2.190	2.190	2.040	2.140	2.140	4,511
2024-08-01	2.270	2.270	2.150	2.190	2.190	16,300
2024-07-31	2.270	2.270	2.180	2.240	2.240	8,000
2024-07-30	2.270	2.270	2.270	2.270	2.270	16
2024-07-29	2.220	2.270	2.200	2.270	2.270	1,287
2024-07-26	2.270	2.270	2.200	2.270	2.270	2,005
2024-07-25	2.280	2.280	2.200	2.250	2.250	2,823
2024-07-24	2.290	2.290	2.180	2.280	2.280	991
2024-07-23	2.300	2.300	2.180	2.280	2.280	3,084
2024-07-22	2.300	2.300	2.230	2.230	2.230	3,499
2024-07-19	2.330	2.330	2.240	2.290	2.290	3,540
2024-07-18	2.310	2.320	2.240	2.320	2.320	436
2024-07-17	2.170	2.330	2.170	2.310	2.310	27,697
2024-07-16	2.200	2.250	2.120	2.120	2.120	17,467
2024-07-15	2.250	2.250	2.220	2.220	2.220	4,767
2024-07-12	2.290	2.290	2.260	2.280	2.280	1,482
2024-07-11	2.310	2.310	2.250	2.290	2.290	1,723
2024-07-10	2.310	2.310	2.270	2.270	2.270	3,462
2024-07-09	2.320	2.320	2.260	2.260	2.260	7,185
2024-07-08	2.270	2.320	2.270	2.320	2.320	396
2024-07-05	2.300	2.310	2.250	2.310	2.310	10,028
2024-07-04	2.460	2.460	2.270	2.270	2.270	21,012
2024-07-03	2.440	2.500	2.340	2.450	2.450	6,142
2024-07-02	2.410	2.500	2.410	2.450	2.450	28,932
2024-07-01	2.410	2.410	2.390	2.410	2.410	2,997
2024-06-28	2.400	2.400	2.340	2.400	2.400	1,917
2024-06-27	2.330	2.400	2.330	2.400	2.400	1,059
2024-06-26	2.390	2.390	2.310	2.390	2.390	5,235
2024-06-25	2.500	2.500	2.350	2.350	2.350	15,283
2024-06-24	2.500	2.500	2.450	2.490	2.490	2,535
2024-06-21	2.490	2.500	2.380	2.500	2.500	16,453
2024-06-20	2.370	2.400	2.370	2.380	2.380	45,976
2024-06-19	2.380	2.380	2.330	2.370	2.370	627
2024-06-18	2.380	2.380	2.300	2.330	2.330	4,068
2024-06-17	2.380	2.380	2.310	2.310	2.310	1,239
2024-06-14	2.380	2.400	2.350	2.350	2.350	4,883
2024-06-13	2.350	2.390	2.350	2.380	2.380	8,234
2024-06-12	2.410	2.410	2.350	2.410	2.410	2,342
2024-06-11	2.420	2.420	2.350	2.410	2.410	2,657
2024-06-10	2.420	2.420	2.350	2.420	2.420	1,860
2024-06-07	2.370	2.370	2.370	2.370	2.370	323
2024-06-06	2.440	2.440	2.370	2.400	2.400	455
2024-06-05	2.450	2.460	2.450	2.450	2.450	3,005
2024-06-04	2.420	2.440	2.370	2.440	2.440	341
2024-06-03	2.400	2.450	2.370	2.450	2.450	2,765
2024-05-31	2.460	2.460	2.350	2.350	2.350	2,842
2024-05-29	2.410	2.450	2.370	2.450	2.450	1,700
2024-05-28	2.450	2.450	2.360	2.410	2.410	27,109
2024-05-27	2.500	2.500	2.450	2.450	2.450	1,380

← NewerPage 10 of 21 · 1,254 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.