INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.960	3.180	2.810	2.860	2.860	93,751
2024-02-26	2.460	3.100	2.460	2.800	2.800	101,895
2024-02-23	2.570	2.570	2.470	2.530	2.530	5,521
2024-02-22	2.570	2.600	2.440	2.450	2.450	52,618
2024-02-21	2.570	2.570	2.500	2.560	2.560	4,599
2024-02-20	2.470	2.620	2.450	2.580	2.580	31,113
2024-02-19	2.410	2.480	2.360	2.480	2.480	12,810
2024-02-16	2.480	2.480	2.360	2.430	2.430	5,424
2024-02-15	2.490	2.490	2.410	2.440	2.440	5,010
2024-02-14	2.390	2.500	2.340	2.490	2.490	18,436
2024-02-13	2.540	2.540	2.330	2.390	2.390	24,928
2024-02-12	2.490	2.540	2.410	2.500	2.500	20,688
2024-02-09	2.410	2.520	2.410	2.410	2.410	3,904
2024-02-08	2.630	2.630	2.420	2.480	2.480	17,015
2024-02-07	2.550	2.630	2.540	2.590	2.590	6,902
2024-02-06	2.570	2.570	2.440	2.550	2.550	10,863
2024-02-05	2.430	2.570	2.350	2.460	2.460	29,675
2024-02-02	2.320	2.450	2.270	2.440	2.440	16,135
2024-02-01	2.330	2.330	2.280	2.320	2.320	937
2024-01-31	2.300	2.320	2.300	2.310	2.310	867
2024-01-30	2.220	2.330	2.220	2.280	2.280	12,356
2024-01-29	2.270	2.270	2.220	2.270	2.270	10,110
2024-01-26	2.290	2.290	2.200	2.270	2.270	7,515
2024-01-25	2.200	2.290	2.200	2.290	2.290	1,686
2024-01-24	2.290	2.300	2.200	2.290	2.290	5,543
2024-01-23	2.290	2.290	2.210	2.290	2.290	2,216
2024-01-22	2.250	2.300	2.220	2.290	2.290	6,730
2024-01-19	2.240	2.260	2.200	2.210	2.210	1,386
2024-01-18	2.280	2.280	2.200	2.200	2.200	3,556
2024-01-17	2.360	2.360	2.190	2.190	2.190	17,805
2024-01-16	2.390	2.390	2.300	2.300	2.300	13,897
2024-01-15	2.550	2.550	2.350	2.420	2.420	17,470
2024-01-12	2.470	2.570	2.330	2.550	2.550	28,352
2024-01-11	2.250	2.670	2.230	2.470	2.470	86,670
2024-01-10	2.290	2.290	2.220	2.230	2.230	4,763
2024-01-09	2.300	2.340	2.230	2.290	2.290	13,369
2024-01-08	2.300	2.300	2.220	2.290	2.290	5,859
2024-01-05	2.230	2.330	2.160	2.330	2.330	24,872
2024-01-04	2.180	2.230	2.130	2.220	2.220	13,193
2024-01-03	2.110	2.160	2.090	2.120	2.120	10,166
2024-01-02	2.080	2.190	2.080	2.100	2.100	23,519
2023-12-29	2.120	2.120	2.060	2.080	2.080	6,847
2023-12-28	2.130	2.140	2.070	2.070	2.070	31,941
2023-12-27	2.100	2.120	2.010	2.040	2.040	57,196
2023-12-22	2.140	2.190	2.100	2.120	2.120	82,135
2023-12-21	2.150	2.150	2.100	2.100	2.100	31,194
2023-12-20	2.240	2.240	2.130	2.160	2.160	21,250
2023-12-19	2.260	2.260	2.190	2.230	2.230	3,830
2023-12-18	2.230	2.260	2.190	2.260	2.260	25,270
2023-12-15	2.290	2.300	2.230	2.240	2.240	5,580
2023-12-14	2.290	2.330	2.250	2.250	2.250	23,270
2023-12-13	2.340	2.380	2.280	2.290	2.290	39,882
2023-12-12	2.360	2.360	2.300	2.340	2.340	6,465
2023-12-11	2.380	2.380	2.350	2.360	2.360	1,114
2023-12-08	2.350	2.370	2.300	2.340	2.340	11,718
2023-12-07	2.340	2.370	2.320	2.320	2.320	6,531
2023-12-06	2.380	2.380	2.270	2.290	2.290	1,400
2023-12-05	2.210	2.430	2.210	2.340	2.340	31,703
2023-12-04	2.260	2.260	2.180	2.190	2.190	8,778
2023-12-01	2.260	2.260	2.220	2.250	2.250	5,514

← NewerPage 12 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.