INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.690	2.690	2.600	2.670	2.670	2,276
2023-09-05	2.570	2.680	2.570	2.640	2.640	747
2023-09-04	2.700	2.700	2.610	2.690	2.690	381
2023-09-01	2.660	2.700	2.550	2.650	2.650	14,766
2023-08-31	2.750	2.750	2.660	2.660	2.660	5,458
2023-08-30	2.750	2.750	2.700	2.750	2.750	1,406
2023-08-29	2.740	2.810	2.640	2.750	2.750	7,564
2023-08-28	2.990	2.990	2.720	2.740	2.740	18,910
2023-08-25	3.130	3.130	2.910	2.910	2.910	5,056
2023-08-24	3.090	3.130	2.980	3.130	3.130	10,031
2023-08-23	2.830	3.210	2.700	3.140	3.140	45,213
2023-08-22	2.750	2.840	2.750	2.810	2.810	4,293
2023-08-21	2.770	2.770	2.650	2.750	2.750	7,726
2023-08-18	2.800	2.800	2.650	2.770	2.770	7,767
2023-08-17	2.890	2.890	2.730	2.800	2.800	9,093
2023-08-16	2.830	2.850	2.750	2.850	2.850	10,572
2023-08-14	2.990	2.990	2.750	2.810	2.810	24,704
2023-08-11	3.040	3.040	2.970	3.000	3.000	3,749
2023-08-10	2.980	3.100	2.930	3.020	3.020	7,340
2023-08-09	2.880	2.980	2.850	2.900	2.900	10,602
2023-08-08	3.050	3.050	2.800	2.880	2.880	23,631
2023-08-07	3.130	3.160	3.000	3.050	3.050	18,317
2023-08-04	3.300	3.300	3.130	3.130	3.130	11,937
2023-08-03	3.300	3.300	3.140	3.260	3.260	4,813
2023-08-02	3.320	3.400	3.080	3.300	3.300	46,529
2023-08-01	3.500	3.500	3.320	3.320	3.320	11,857
2023-07-31	3.590	3.690	3.410	3.500	3.500	28,902
2023-07-28	3.090	3.690	2.980	3.590	3.590	116,391
2023-07-27	3.020	3.100	2.840	3.060	3.060	58,048
2023-07-26	3.060	3.180	2.820	3.020	3.020	37,408
2023-07-25	3.190	3.300	2.950	3.030	3.030	77,551
2023-07-24	3.200	3.430	3.100	3.190	3.190	55,774
2023-07-21	3.440	3.480	3.110	3.180	3.180	71,018
2023-07-20	3.570	3.660	3.340	3.360	3.360	72,125
2023-07-19	3.620	4.370	3.400	3.600	3.600	759,081
2023-07-18	2.600	3.550	2.600	3.550	3.550	274,894
2023-07-17	2.240	2.700	2.200	2.600	2.600	119,843
2023-07-14	2.100	2.200	2.060	2.200	2.200	32,846
2023-07-13	2.100	2.100	2.040	2.060	2.060	858
2023-07-12	2.130	2.130	2.040	2.100	2.100	15,715
2023-07-11	2.000	2.130	2.000	2.110	2.110	14,713
2023-07-10	1.890	2.000	1.890	2.000	2.000	40,452
2023-07-07	1.850	1.910	1.850	1.890	1.890	7,309
2023-07-06	1.900	1.900	1.850	1.850	1.850	13,697
2023-07-05	1.945	1.945	1.860	1.910	1.910	7,218
2023-07-04	1.950	1.950	1.890	1.945	1.945	8,180
2023-07-03	1.955	1.955	1.930	1.955	1.955	821
2023-06-30	1.970	1.970	1.970	1.970	1.970	2
2023-06-29	1.945	1.960	1.900	1.960	1.960	3,640
2023-06-28	1.880	1.950	1.880	1.945	1.945	4,893
2023-06-27	1.945	1.955	1.865	1.865	1.865	3,580
2023-06-26	1.995	1.995	1.910	1.910	1.910	11,073
2023-06-23	1.995	2.000	1.950	1.950	1.950	8,407
2023-06-22	1.955	1.995	1.955	1.960	1.960	1,289
2023-06-21	1.995	2.000	1.935	1.975	1.975	3,110
2023-06-20	2.000	2.000	1.960	1.960	1.960	4,367
2023-06-19	1.990	2.000	1.960	2.000	2.000	2,082
2023-06-16	1.990	1.990	1.965	1.990	1.990	3,242
2023-06-15	1.925	1.990	1.925	1.990	1.990	3,733
2023-06-14	1.965	1.965	1.925	1.925	1.925	3,006

← NewerPage 14 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.