INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.738	1.740	1.690	1.700	1.700	3,768
2022-09-20	1.702	1.768	1.700	1.700	1.700	1,934
2022-09-19	1.780	1.780	1.700	1.768	1.768	1,354
2022-09-16	1.780	1.780	1.720	1.770	1.770	1,121
2022-09-15	1.746	1.760	1.682	1.760	1.760	9,545
2022-09-14	1.790	1.790	1.700	1.746	1.746	10,295
2022-09-13	1.800	1.800	1.740	1.794	1.794	7,607
2022-09-12	1.840	1.840	1.772	1.800	1.800	3,677
2022-09-09	1.818	1.838	1.816	1.838	1.838	1,723
2022-09-08	1.844	1.844	1.770	1.818	1.818	4,732
2022-09-07	1.858	1.858	1.780	1.842	1.842	1,450
2022-09-06	1.818	1.860	1.780	1.780	1.780	7,172
2022-09-05	1.848	1.848	1.770	1.818	1.818	1,872
2022-09-02	1.828	1.848	1.772	1.848	1.848	593
2022-09-01	1.820	1.850	1.772	1.828	1.828	2,154
2022-08-31	1.880	1.880	1.770	1.820	1.820	11,005
2022-08-30	1.820	1.848	1.820	1.848	1.848	5,618
2022-08-29	1.810	1.870	1.774	1.780	1.780	9,813
2022-08-26	1.920	1.920	1.820	1.820	1.820	5,107
2022-08-25	1.920	1.920	1.830	1.880	1.880	3,222
2022-08-24	1.888	1.888	1.850	1.888	1.888	3,757
2022-08-23	1.900	1.900	1.860	1.900	1.900	3,335
2022-08-22	1.798	1.976	1.770	1.900	1.900	79,678
2022-08-19	1.798	1.798	1.774	1.798	1.798	19,470
2022-08-18	1.790	1.798	1.772	1.798	1.798	10,736
2022-08-17	1.800	1.800	1.796	1.796	1.796	286
2022-08-16	1.834	1.834	1.760	1.800	1.800	20,911
2022-08-12	1.838	1.838	1.790	1.800	1.800	2,773
2022-08-11	1.842	1.842	1.800	1.838	1.838	10,259
2022-08-10	1.844	1.844	1.770	1.830	1.830	10,923
2022-08-09	1.838	1.846	1.800	1.846	1.846	2,106
2022-08-08	1.828	1.838	1.800	1.838	1.838	9,512
2022-08-05	1.796	1.830	1.796	1.830	1.830	10,931
2022-08-04	1.888	1.888	1.770	1.796	1.796	52,180
2022-08-03	1.838	1.940	1.760	1.894	1.894	46,045
2022-08-02	1.850	1.850	1.790	1.848	1.848	16,431
2022-08-01	2.000	2.000	1.800	1.850	1.850	23,667
2022-07-29	1.900	2.020	1.882	2.000	2.000	4,542
2022-07-28	1.870	1.900	1.834	1.900	1.900	3,295
2022-07-27	1.880	1.880	1.840	1.880	1.880	3,241
2022-07-26	1.900	1.900	1.822	1.890	1.890	4,002
2022-07-25	1.900	1.900	1.828	1.898	1.898	8,237
2022-07-22	1.890	1.898	1.832	1.840	1.840	7,751
2022-07-21	1.890	1.890	1.810	1.890	1.890	1,051
2022-07-20	1.828	1.890	1.826	1.890	1.890	11,462
2022-07-19	1.752	1.834	1.730	1.828	1.828	21,581
2022-07-18	1.796	1.800	1.710	1.716	1.716	14,040
2022-07-15	1.800	1.800	1.770	1.798	1.798	1,662
2022-07-14	1.826	1.826	1.720	1.800	1.800	8,943
2022-07-13	1.832	1.832	1.750	1.826	1.826	8,321
2022-07-12	1.848	1.848	1.768	1.832	1.832	2,046
2022-07-11	1.828	1.828	1.760	1.818	1.818	7,993
2022-07-08	1.840	1.844	1.754	1.828	1.828	5,415
2022-07-07	1.848	1.848	1.752	1.840	1.840	5,207
2022-07-06	1.892	1.892	1.760	1.800	1.800	16,489
2022-07-05	1.930	1.930	1.840	1.840	1.840	7,848
2022-07-04	2.020	2.020	1.850	1.900	1.900	9,755
2022-07-01	2.115	2.115	2.000	2.000	2.000	6,427
2022-06-30	2.135	2.135	2.060	2.060	2.060	4,398
2022-06-29	2.030	2.190	2.005	2.135	2.135	58,028

← NewerPage 18 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.