INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.030	2.190	2.005	2.135	2.135	58,028
2022-06-28	1.850	2.060	1.850	2.060	2.060	16,226
2022-06-27	1.770	1.890	1.770	1.890	1.890	11,329
2022-06-24	1.770	1.770	1.770	1.770	1.770	533
2022-06-23	1.680	1.792	1.676	1.770	1.770	5,474
2022-06-22	1.750	1.776	1.676	1.680	1.680	5,682
2022-06-21	1.670	1.744	1.590	1.744	1.744	11,530
2022-06-20	1.640	1.734	1.570	1.590	1.590	14,739
2022-06-17	1.550	1.740	1.550	1.642	1.642	10,749
2022-06-15	1.672	1.744	1.550	1.550	1.550	12,488
2022-06-14	1.788	1.788	1.650	1.672	1.672	2,525
2022-06-13	1.822	1.824	1.702	1.796	1.796	23,179
2022-06-10	1.900	1.900	1.800	1.822	1.822	15,105
2022-06-09	1.888	1.950	1.832	1.898	1.898	22,145
2022-06-08	2.000	2.000	1.820	1.886	1.886	23,632
2022-06-07	1.950	2.100	1.870	2.000	2.000	37,980
2022-06-06	1.910	1.948	1.850	1.948	1.948	22,246
2022-06-03	1.920	1.942	1.860	1.920	1.920	21,417
2022-06-02	2.050	2.060	1.780	1.860	1.860	127,742
2022-06-01	2.240	2.240	1.990	2.040	2.040	98,551
2022-05-31	2.350	2.350	2.170	2.240	2.240	33,576
2022-05-30	2.365	2.440	2.290	2.350	2.350	24,002
2022-05-27	2.385	2.455	2.365	2.380	2.380	8,521
2022-05-26	2.440	2.460	2.385	2.385	2.385	701
2022-05-25	2.460	2.460	2.380	2.380	2.380	16,064
2022-05-24	2.440	2.480	2.405	2.410	2.410	12,266
2022-05-23	2.500	2.545	2.440	2.470	2.470	16,941
2022-05-20	2.540	2.545	2.505	2.510	2.510	5,503
2022-05-19	2.625	2.625	2.505	2.535	2.535	10,924
2022-05-18	2.550	2.640	2.550	2.635	2.635	13,544
2022-05-17	2.565	2.565	2.500	2.550	2.550	14,510
2022-05-16	2.520	2.570	2.505	2.550	2.550	7,763
2022-05-13	2.550	2.570	2.510	2.565	2.565	10,122
2022-05-12	2.610	2.610	2.505	2.560	2.560	9,696
2022-05-11	2.635	2.635	2.540	2.600	2.600	9,873
2022-05-10	2.590	2.635	2.520	2.595	2.595	7,995
2022-05-09	2.635	2.635	2.515	2.585	2.585	18,637
2022-05-06	2.630	2.640	2.525	2.610	2.610	13,033
2022-05-05	2.650	2.700	2.575	2.640	2.640	9,942
2022-05-04	2.740	2.740	2.560	2.650	2.650	34,758
2022-05-02	2.700	2.740	2.635	2.700	2.700	4,557
2022-04-29	2.830	2.830	2.605	2.740	2.740	27,421
2022-04-28	2.800	2.865	2.680	2.800	2.800	29,455
2022-04-27	2.985	2.985	2.700	2.760	2.760	42,076
2022-04-26	3.020	3.020	2.880	2.945	2.945	6,280
2022-04-25	3.040	3.040	2.895	2.990	2.990	3,741
2022-04-22	3.070	3.070	2.880	3.000	3.000	24,233
2022-04-21	3.175	3.175	2.960	3.070	3.070	18,449
2022-04-20	3.270	3.270	3.100	3.175	3.175	8,568
2022-04-19	3.275	3.350	3.180	3.200	3.200	3,420
2022-04-14	3.300	3.380	3.120	3.275	3.275	11,719
2022-04-13	3.225	3.390	3.210	3.300	3.300	7,524
2022-04-12	3.460	3.460	3.150	3.220	3.220	17,440
2022-04-11	3.435	3.495	3.390	3.450	3.450	1,004
2022-04-08	3.310	3.520	3.300	3.400	3.400	13,097
2022-04-07	3.440	3.670	3.320	3.320	3.320	16,099
2022-04-06	3.455	3.455	3.365	3.365	3.365	1,580
2022-04-05	3.515	3.520	3.380	3.455	3.455	8,119
2022-04-04	3.590	3.590	3.240	3.520	3.520	32,851
2022-04-01	3.600	3.750	3.440	3.590	3.590	37,726

← NewerPage 19 of 21 · 1,256 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.