INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.500	2.500	2.450	2.450	2.450	1,380
2024-05-24	2.530	2.530	2.460	2.490	2.490	2,205
2024-05-23	2.520	2.520	2.460	2.470	2.470	13,330
2024-05-22	2.480	2.540	2.470	2.520	2.520	5,534
2024-05-21	2.580	2.580	2.490	2.490	2.490	9,744
2024-05-20	2.520	2.590	2.520	2.570	2.570	6,931
2024-05-17	2.610	2.610	2.530	2.530	2.530	2,540
2024-05-16	2.680	2.680	2.530	2.630	2.630	2,170
2024-05-15	2.650	2.650	2.550	2.640	2.640	5,637
2024-05-14	2.600	2.600	2.530	2.600	2.600	1,610
2024-05-13	2.600	2.600	2.560	2.600	2.600	10,020
2024-05-10	2.570	2.690	2.320	2.690	2.690	37,447
2024-05-09	2.560	2.570	2.520	2.520	2.520	2,761
2024-05-08	2.560	2.560	2.520	2.560	2.560	1,037
2024-05-07	2.580	2.580	2.560	2.560	2.560	271
2024-05-06	2.590	2.590	2.510	2.520	2.520	1,525
2024-05-02	2.570	2.570	2.570	2.570	2.570	460
2024-04-30	2.570	2.570	2.510	2.570	2.570	2,974
2024-04-29	2.570	2.570	2.570	2.570	2.570	25
2024-04-26	2.580	2.580	2.510	2.520	2.520	2,498
2024-04-25	2.670	2.670	2.510	2.580	2.580	8,328
2024-04-24	2.690	2.690	2.580	2.670	2.670	4,806
2024-04-23	2.700	2.700	2.680	2.680	2.680	13
2024-04-22	2.660	2.680	2.610	2.680	2.680	7,538
2024-04-19	2.670	2.670	2.610	2.660	2.660	909
2024-04-18	2.670	2.670	2.610	2.660	2.660	2,272
2024-04-17	2.640	2.640	2.550	2.640	2.640	2,111
2024-04-16	2.710	2.710	2.530	2.640	2.640	13,734
2024-04-15	2.870	2.870	2.640	2.670	2.670	22,561
2024-04-12	2.870	2.870	2.860	2.860	2.860	2,235
2024-04-11	2.710	2.870	2.710	2.820	2.820	27,842
2024-04-10	2.720	2.720	2.680	2.690	2.690	3,250
2024-04-09	2.710	2.740	2.660	2.670	2.670	11,827
2024-04-08	2.730	2.730	2.640	2.710	2.710	1,357
2024-04-05	2.690	2.770	2.650	2.730	2.730	13,080
2024-04-04	2.790	2.800	2.600	2.690	2.690	33,284
2024-04-03	2.730	2.790	2.700	2.790	2.790	7,403
2024-04-02	2.820	2.830	2.680	2.750	2.750	11,294
2024-03-28	2.550	2.930	2.550	2.830	2.830	50,438
2024-03-27	2.590	2.590	2.500	2.500	2.500	6,675
2024-03-26	2.650	2.650	2.530	2.590	2.590	11,305
2024-03-25	2.670	2.670	2.570	2.600	2.600	4,743
2024-03-22	2.650	2.760	2.500	2.650	2.650	14,058
2024-03-21	2.750	2.750	2.630	2.650	2.650	7,912
2024-03-20	2.880	2.880	2.600	2.680	2.680	12,863
2024-03-19	2.890	2.900	2.790	2.890	2.890	5,184
2024-03-18	2.770	2.900	2.770	2.900	2.900	6,207
2024-03-15	2.890	2.890	2.770	2.860	2.860	9,359
2024-03-14	2.880	2.890	2.820	2.890	2.890	2,944
2024-03-13	2.880	2.880	2.770	2.880	2.880	3,628
2024-03-12	2.890	2.940	2.800	2.900	2.900	8,797
2024-03-11	3.100	3.100	2.830	2.850	2.850	21,771
2024-03-08	3.060	3.110	2.970	3.020	3.020	11,305
2024-03-07	3.100	3.200	3.000	3.040	3.040	25,099
2024-03-06	2.890	3.160	2.850	3.090	3.090	61,460
2024-03-05	2.850	2.870	2.700	2.870	2.870	13,070
2024-03-04	2.890	2.890	2.810	2.870	2.870	10,949
2024-03-01	2.840	2.910	2.810	2.860	2.860	13,741
2024-02-29	2.980	3.040	2.800	2.840	2.840	47,251
2024-02-28	2.860	3.100	2.810	2.980	2.980	62,345

← NewerPage 11 of 21 · 1,255 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.