INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.950	1.950	1.910	1.950	1.950	11,451
2023-06-12	1.975	1.975	1.950	1.950	1.950	415
2023-06-09	1.980	1.980	1.975	1.975	1.975	260
2023-06-07	1.950	1.960	1.950	1.950	1.950	297
2023-06-06	1.945	2.010	1.940	1.940	1.940	6,998
2023-06-05	1.985	2.000	1.950	1.960	1.960	3,356
2023-06-02	1.920	1.980	1.920	1.980	1.980	215
2023-06-01	1.975	2.000	1.930	1.930	1.930	4,803
2023-05-31	1.965	1.980	1.950	1.950	1.950	8,792
2023-05-30	2.010	2.010	1.965	1.990	1.990	4,192
2023-05-29	1.995	2.040	1.995	2.000	2.000	1,784
2023-05-26	2.050	2.050	1.990	1.990	1.990	2,248
2023-05-25	2.060	2.060	2.000	2.000	2.000	6,709
2023-05-24	2.090	2.140	2.000	2.060	2.060	7,595
2023-05-23	2.160	2.160	2.080	2.080	2.080	3,513
2023-05-22	2.080	2.160	2.080	2.150	2.150	11,336
2023-05-19	2.060	2.160	2.020	2.160	2.160	10,533
2023-05-18	2.000	2.060	2.000	2.060	2.060	1,428
2023-05-17	2.090	2.090	1.990	1.990	1.990	5,822
2023-05-16	2.110	2.110	2.040	2.090	2.090	6,984
2023-05-15	2.130	2.130	2.060	2.110	2.110	1,110
2023-05-12	2.090	2.130	2.060	2.130	2.130	2,887
2023-05-11	2.090	2.090	2.050	2.070	2.070	8,496
2023-05-10	2.110	2.140	2.060	2.090	2.090	3,909
2023-05-09	2.200	2.200	2.110	2.110	2.110	3,993
2023-05-08	2.180	2.190	2.180	2.190	2.190	191
2023-05-05	2.160	2.180	2.120	2.180	2.180	3,157
2023-05-04	2.170	2.170	2.110	2.110	2.110	12,845
2023-05-02	2.240	2.240	2.170	2.170	2.170	8,146
2023-04-28	2.280	2.300	2.240	2.240	2.240	3,699
2023-04-27	2.220	2.300	2.220	2.270	2.270	12,792
2023-04-26	2.310	2.310	2.220	2.280	2.280	6,915
2023-04-25	2.290	2.350	2.250	2.310	2.310	23,569
2023-04-24	2.240	2.300	2.200	2.280	2.280	1,502
2023-04-21	2.260	2.300	2.190	2.240	2.240	2,583
2023-04-20	2.370	2.460	2.250	2.250	2.250	14,592
2023-04-19	2.240	2.450	2.200	2.350	2.350	22,998
2023-04-18	2.080	2.290	2.080	2.240	2.240	78,558
2023-04-17	2.180	2.180	2.065	2.100	2.100	1,492
2023-04-14	2.200	2.200	2.060	2.175	2.175	3,507
2023-04-13	2.115	2.200	2.055	2.200	2.200	9,688
2023-04-12	2.060	2.130	2.000	2.115	2.115	31,480
2023-04-11	1.970	2.015	1.950	2.015	2.015	19,068
2023-04-06	1.970	1.988	1.924	1.974	1.974	2,013
2023-04-05	1.998	1.998	1.920	1.970	1.970	7,298
2023-04-04	1.996	2.000	1.930	1.998	1.998	5,810
2023-04-03	1.990	2.000	1.920	1.996	1.996	18,621
2023-03-31	1.868	1.998	1.780	1.996	1.996	32,961
2023-03-30	1.760	1.838	1.760	1.838	1.838	12,684
2023-03-29	1.978	1.978	1.750	1.750	1.750	81,734
2023-03-28	2.010	2.045	1.900	1.978	1.978	14,127
2023-03-27	2.235	2.235	2.010	2.010	2.010	67,769
2023-03-24	2.270	2.275	2.160	2.235	2.235	9,200
2023-03-23	2.270	2.270	2.210	2.250	2.250	999
2023-03-22	2.225	2.265	2.180	2.265	2.265	9,268
2023-03-21	2.210	2.240	2.185	2.240	2.240	8,607
2023-03-20	2.195	2.210	2.155	2.210	2.210	6,227
2023-03-17	2.100	2.200	2.100	2.200	2.200	4,236
2023-03-16	2.180	2.210	2.030	2.100	2.100	8,025
2023-03-15	2.210	2.210	2.130	2.170	2.170	6,668

← NewerPage 15 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.