INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.900	1.900	1.830	1.878	1.878	8,199
2022-12-15	1.850	1.898	1.850	1.888	1.888	3,678
2022-12-14	1.918	1.918	1.838	1.850	1.850	6,867
2022-12-13	1.970	1.970	1.824	1.918	1.918	27,850
2022-12-12	1.924	1.990	1.880	1.970	1.970	22,509
2022-12-09	1.998	1.998	1.900	1.968	1.968	13,781
2022-12-08	2.020	2.055	1.930	1.996	1.996	26,818
2022-12-07	2.050	2.050	1.994	2.020	2.020	1,895
2022-12-06	2.090	2.090	2.000	2.000	2.000	3,913
2022-12-05	2.000	2.060	1.960	2.060	2.060	12,085
2022-12-02	2.000	2.050	1.960	2.000	2.000	8,444
2022-12-01	2.130	2.130	1.990	2.030	2.030	14,434
2022-11-30	2.045	2.100	2.040	2.040	2.040	11,176
2022-11-29	2.070	2.110	2.010	2.045	2.045	10,069
2022-11-28	2.090	2.090	1.958	2.075	2.075	19,066
2022-11-25	2.075	2.085	2.030	2.060	2.060	5,894
2022-11-24	1.960	2.110	1.960	2.005	2.005	205,089
2022-11-23	1.940	2.000	1.940	1.960	1.960	11,569
2022-11-22	1.928	2.000	1.880	1.998	1.998	17,825
2022-11-21	1.978	1.978	1.852	1.856	1.856	14,149
2022-11-18	1.920	1.980	1.884	1.978	1.978	6,695
2022-11-17	1.918	1.920	1.900	1.900	1.900	1,482
2022-11-16	2.070	2.070	1.900	1.920	1.920	12,595
2022-11-15	2.085	2.095	1.900	2.040	2.040	17,373
2022-11-14	1.990	2.085	1.920	2.050	2.050	12,210
2022-11-10	2.065	2.070	1.900	1.996	1.996	17,731
2022-11-09	2.070	2.070	2.000	2.065	2.065	5,525
2022-11-08	1.990	2.075	1.920	2.075	2.075	10,511
2022-11-07	2.075	2.075	1.950	1.980	1.980	5,022
2022-11-04	1.918	2.180	1.918	2.075	2.075	32,069
2022-11-03	1.918	1.918	1.850	1.910	1.910	3,109
2022-11-02	1.920	1.930	1.860	1.900	1.900	736
2022-10-31	1.890	1.920	1.830	1.920	1.920	19,245
2022-10-28	1.850	1.876	1.778	1.850	1.850	4,857
2022-10-27	1.700	1.920	1.700	1.898	1.898	22,136
2022-10-26	1.660	1.690	1.620	1.680	1.680	7,843
2022-10-25	1.638	1.660	1.602	1.660	1.660	1,346
2022-10-24	1.638	1.638	1.638	1.638	1.638	10
2022-10-21	1.644	1.644	1.600	1.638	1.638	1,676
2022-10-20	1.652	1.652	1.600	1.644	1.644	7,172
2022-10-19	1.652	1.652	1.652	1.652	1.652	35
2022-10-18	1.644	1.652	1.614	1.652	1.652	1,725
2022-10-17	1.640	1.644	1.600	1.644	1.644	3,255
2022-10-14	1.622	1.700	1.610	1.640	1.640	7,879
2022-10-13	1.700	1.700	1.648	1.700	1.700	604
2022-10-12	1.700	1.700	1.646	1.700	1.700	788
2022-10-11	1.684	1.700	1.612	1.700	1.700	4,033
2022-10-10	1.684	1.684	1.660	1.684	1.684	1,248
2022-10-07	1.684	1.684	1.640	1.684	1.684	8,269
2022-10-06	1.684	1.684	1.582	1.680	1.680	2,687
2022-10-05	1.726	1.726	1.580	1.680	1.680	8,688
2022-10-04	1.726	1.726	1.726	1.726	1.726	1,002
2022-10-03	1.724	1.726	1.660	1.726	1.726	932
2022-09-30	1.690	1.726	1.690	1.726	1.726	357
2022-09-29	1.736	1.736	1.630	1.690	1.690	661
2022-09-28	1.730	1.730	1.700	1.700	1.700	896
2022-09-27	1.580	1.730	1.580	1.730	1.730	11,143
2022-09-26	1.652	1.660	1.580	1.580	1.580	14,396
2022-09-23	1.730	1.730	1.650	1.650	1.650	10,456
2022-09-22	1.690	1.740	1.690	1.730	1.730	3,161

← NewerPage 17 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.