INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.300	2.300	2.200	2.270	2.270	10,977
2023-11-29	2.360	2.360	2.240	2.240	2.240	12,762
2023-11-28	2.340	2.340	2.150	2.320	2.320	14,567
2023-11-27	2.450	2.450	2.290	2.340	2.340	22,592
2023-11-24	2.640	2.640	2.350	2.460	2.460	50,847
2023-11-23	2.700	2.700	2.570	2.640	2.640	5,878
2023-11-22	2.730	2.730	2.640	2.690	2.690	2,404
2023-11-21	2.700	2.810	2.600	2.690	2.690	37,272
2023-11-20	2.400	2.700	2.400	2.630	2.630	45,947
2023-11-17	2.380	2.420	2.350	2.390	2.390	7,431
2023-11-16	2.350	2.470	2.250	2.380	2.380	38,437
2023-11-15	2.270	2.340	2.130	2.300	2.300	40,087
2023-11-14	2.250	2.260	2.120	2.240	2.240	16,598
2023-11-13	2.160	2.200	2.130	2.200	2.200	4,372
2023-11-10	2.260	2.260	2.080	2.240	2.240	14,239
2023-11-09	2.250	2.250	2.080	2.170	2.170	13,103
2023-11-08	2.270	2.270	2.270	2.270	2.270	25
2023-11-07	2.270	2.270	2.140	2.230	2.230	930
2023-11-06	2.070	2.220	2.070	2.220	2.220	26,446
2023-11-03	2.140	2.140	2.030	2.090	2.090	19,020
2023-11-02	2.240	2.340	2.040	2.110	2.110	47,126
2023-10-31	2.090	2.290	2.080	2.240	2.240	35,159
2023-10-30	2.050	2.080	2.050	2.080	2.080	522
2023-10-27	2.040	2.040	1.990	2.040	2.040	5,479
2023-10-26	2.020	2.040	1.950	2.040	2.040	10,033
2023-10-25	2.060	2.060	1.950	2.020	2.020	24,866
2023-10-24	2.050	2.140	2.040	2.070	2.070	9,009
2023-10-23	2.160	2.160	2.100	2.140	2.140	19,573
2023-10-20	2.240	2.240	2.120	2.160	2.160	18,255
2023-10-19	2.300	2.300	2.120	2.240	2.240	10,774
2023-10-18	2.240	2.350	2.160	2.300	2.300	65,554
2023-10-17	2.220	2.250	2.210	2.250	2.250	12,704
2023-10-16	2.300	2.300	2.210	2.210	2.210	3,640
2023-10-13	2.120	2.300	2.120	2.280	2.280	12,231
2023-10-12	2.200	2.200	2.100	2.100	2.100	11,867
2023-10-11	2.220	2.220	2.140	2.200	2.200	5,291
2023-10-10	2.330	2.330	2.220	2.220	2.220	2,682
2023-10-09	2.050	2.360	2.020	2.330	2.330	29,396
2023-10-06	2.160	2.160	2.010	2.020	2.020	13,065
2023-10-05	2.140	2.140	2.060	2.140	2.140	1,425
2023-10-04	2.280	2.280	2.140	2.140	2.140	3,295
2023-10-03	2.190	2.290	2.120	2.200	2.200	14,305
2023-10-02	2.200	2.360	2.190	2.280	2.280	14,671
2023-09-29	2.280	2.280	2.190	2.280	2.280	7,253
2023-09-28	2.330	2.330	2.280	2.280	2.280	4,542
2023-09-27	2.360	2.360	2.280	2.330	2.330	4,284
2023-09-26	2.450	2.450	2.300	2.360	2.360	26,952
2023-09-25	2.530	2.530	2.430	2.460	2.460	3,499
2023-09-22	2.540	2.580	2.480	2.530	2.530	3,542
2023-09-21	2.600	2.600	2.580	2.580	2.580	526
2023-09-20	2.600	2.600	2.550	2.600	2.600	1,494
2023-09-19	2.600	2.600	2.600	2.600	2.600	36
2023-09-18	2.510	2.620	2.470	2.570	2.570	5,761
2023-09-15	2.620	2.620	2.480	2.510	2.510	19,122
2023-09-14	2.620	2.620	2.470	2.620	2.620	11,229
2023-09-13	2.660	2.660	2.620	2.620	2.620	608
2023-09-12	2.700	2.700	2.610	2.630	2.630	1,621
2023-09-11	2.660	2.700	2.660	2.700	2.700	1,724
2023-09-08	2.690	2.690	2.620	2.660	2.660	3,143
2023-09-07	2.690	2.690	2.690	2.690	2.690	39

← NewerPage 13 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.