INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.190	2.190	2.155	2.190	2.190	10,262
2023-03-13	2.255	2.300	2.100	2.200	2.200	9,734
2023-03-10	2.250	2.280	2.200	2.260	2.260	28,912
2023-03-09	2.280	2.280	2.210	2.255	2.255	18,614
2023-03-08	2.315	2.315	2.220	2.280	2.280	2,575
2023-03-07	2.360	2.360	2.230	2.315	2.315	9,137
2023-03-06	2.210	2.285	2.200	2.280	2.280	9,042
2023-03-03	2.165	2.285	2.165	2.200	2.200	13,042
2023-03-02	2.130	2.200	2.130	2.160	2.160	3,017
2023-03-01	2.145	2.295	2.145	2.175	2.175	8,111
2023-02-28	2.200	2.220	2.170	2.200	2.200	13,734
2023-02-27	2.200	2.210	2.200	2.200	2.200	4,662
2023-02-24	2.195	2.260	2.105	2.220	2.220	15,541
2023-02-23	2.215	2.220	2.085	2.195	2.195	71,573
2023-02-22	2.245	2.245	2.140	2.220	2.220	4,234
2023-02-21	2.310	2.420	2.160	2.245	2.245	18,936
2023-02-20	2.385	2.385	2.215	2.285	2.285	23,382
2023-02-17	2.435	2.450	2.375	2.400	2.400	23,328
2023-02-16	2.485	2.545	2.400	2.435	2.435	26,466
2023-02-15	2.680	2.690	2.420	2.465	2.465	41,749
2023-02-14	2.590	2.590	2.410	2.525	2.525	3,208
2023-02-13	2.530	2.625	2.450	2.585	2.585	9,132
2023-02-10	2.640	2.640	2.480	2.565	2.565	13,578
2023-02-09	2.540	2.660	2.455	2.615	2.615	35,143
2023-02-08	2.485	2.510	2.450	2.500	2.500	3,102
2023-02-07	2.445	2.500	2.365	2.485	2.485	6,118
2023-02-06	2.455	2.455	2.355	2.445	2.445	10,211
2023-02-03	2.490	2.530	2.400	2.455	2.455	9,468
2023-02-02	2.490	2.535	2.400	2.490	2.490	14,753
2023-02-01	2.495	2.520	2.390	2.490	2.490	8,004
2023-01-31	2.545	2.545	2.390	2.480	2.480	13,303
2023-01-30	2.535	2.630	2.380	2.500	2.500	14,423
2023-01-27	2.550	2.550	2.430	2.535	2.535	6,873
2023-01-26	2.525	2.580	2.500	2.550	2.550	14,164
2023-01-25	2.470	2.540	2.400	2.520	2.520	11,245
2023-01-24	2.580	2.580	2.490	2.500	2.500	6,726
2023-01-23	2.600	2.600	2.515	2.590	2.590	14,030
2023-01-20	2.600	2.600	2.510	2.600	2.600	8,618
2023-01-19	2.600	2.610	2.520	2.610	2.610	35,659
2023-01-18	2.490	2.650	2.350	2.610	2.610	32,696
2023-01-17	2.480	2.495	2.440	2.490	2.490	20,779
2023-01-16	2.550	2.550	2.480	2.480	2.480	7,438
2023-01-13	2.560	2.580	2.490	2.560	2.560	9,880
2023-01-12	2.600	2.600	2.470	2.570	2.570	13,946
2023-01-11	2.745	2.745	2.480	2.615	2.615	32,817
2023-01-10	2.460	2.770	2.460	2.720	2.720	97,913
2023-01-09	2.260	2.470	2.215	2.470	2.470	57,578
2023-01-05	2.275	2.275	2.200	2.275	2.275	27,574
2023-01-04	2.200	2.305	2.185	2.220	2.220	33,993
2023-01-03	2.080	2.285	2.015	2.170	2.170	22,412
2023-01-02	1.980	2.090	1.940	2.090	2.090	21,264
2022-12-30	1.972	1.980	1.932	1.980	1.980	6,664
2022-12-29	1.916	1.950	1.916	1.950	1.950	10,007
2022-12-28	1.938	1.938	1.890	1.912	1.912	14,392
2022-12-27	1.940	1.950	1.880	1.910	1.910	13,015
2022-12-23	1.990	1.990	1.898	1.950	1.950	15,787
2022-12-22	1.956	1.996	1.900	1.996	1.996	18,319
2022-12-21	1.896	2.000	1.866	1.960	1.960	15,645
2022-12-20	1.852	1.918	1.852	1.856	1.856	4,859
2022-12-19	1.862	1.900	1.830	1.870	1.870	7,403

← NewerPage 16 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.