INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.425 | 1.425 | 1.350 | 1.355 | 1.355 | 32,203 |
| 2026-07-24 | 1.355 | 1.420 | 1.355 | 1.415 | 1.415 | 35,380 |
| 2026-07-23 | 1.420 | 1.420 | 1.350 | 1.380 | 1.380 | 20,369 |
| 2026-07-22 | 1.390 | 1.420 | 1.360 | 1.395 | 1.395 | 23,235 |
| 2026-07-21 | 1.400 | 1.400 | 1.355 | 1.360 | 1.360 | 37,240 |
| 2026-07-20 | 1.420 | 1.420 | 1.375 | 1.380 | 1.380 | 6,314 |
| 2026-07-17 | 1.430 | 1.430 | 1.385 | 1.385 | 1.385 | 25,028 |
| 2026-07-16 | 1.435 | 1.445 | 1.400 | 1.400 | 1.400 | 26,213 |
| 2026-07-15 | 1.410 | 1.440 | 1.360 | 1.380 | 1.380 | 36,157 |
| 2026-07-14 | 1.425 | 1.425 | 1.390 | 1.400 | 1.400 | 17,139 |
| 2026-07-13 | 1.410 | 1.450 | 1.390 | 1.390 | 1.390 | 32,128 |
| 2026-07-10 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 20,071 |
| 2026-07-09 | 1.485 | 1.485 | 1.435 | 1.435 | 1.435 | 25,625 |
| 2026-07-08 | 1.490 | 1.490 | 1.455 | 1.490 | 1.490 | 10,568 |
| 2026-07-07 | 1.500 | 1.505 | 1.450 | 1.490 | 1.490 | 41,750 |
| 2026-07-06 | 1.505 | 1.505 | 1.450 | 1.500 | 1.500 | 20,050 |
| 2026-07-03 | 1.525 | 1.525 | 1.480 | 1.490 | 1.490 | 5,255 |
| 2026-07-02 | 1.545 | 1.545 | 1.500 | 1.515 | 1.515 | 7,261 |
| 2026-07-01 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 4,240 |
| 2026-06-30 | 1.520 | 1.545 | 1.475 | 1.545 | 1.545 | 20,501 |
| 2026-06-29 | 1.480 | 1.500 | 1.475 | 1.475 | 1.475 | 9,431 |
| 2026-06-26 | 1.555 | 1.555 | 1.480 | 1.480 | 1.480 | 46,948 |
| 2026-06-25 | 1.575 | 1.575 | 1.500 | 1.500 | 1.500 | 11,015 |
| 2026-06-24 | 1.535 | 1.580 | 1.510 | 1.510 | 1.510 | 22,990 |
| 2026-06-23 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 3,535 |
| 2026-06-22 | 1.555 | 1.555 | 1.500 | 1.540 | 1.540 | 14,244 |
| 2026-06-19 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 2,970 |
| 2026-06-18 | 1.570 | 1.575 | 1.500 | 1.500 | 1.500 | 12,804 |
| 2026-06-17 | 1.550 | 1.620 | 1.490 | 1.490 | 1.490 | 49,456 |
| 2026-06-16 | 1.625 | 1.625 | 1.520 | 1.550 | 1.550 | 17,098 |
| 2026-06-15 | 1.590 | 1.635 | 1.565 | 1.625 | 1.625 | 3,528 |
| 2026-06-12 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 1,948 |
| 2026-06-11 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 7,746 |
| 2026-06-10 | 1.590 | 1.595 | 1.580 | 1.595 | 1.595 | 1,903 |
| 2026-06-09 | 1.545 | 1.590 | 1.520 | 1.590 | 1.590 | 17,255 |
| 2026-06-08 | 1.670 | 1.670 | 1.505 | 1.510 | 1.510 | 71,565 |
| 2026-06-05 | 1.505 | 1.670 | 1.505 | 1.655 | 1.655 | 40,928 |
| 2026-06-03 | 1.570 | 1.650 | 1.500 | 1.505 | 1.505 | 33,227 |
| 2026-06-02 | 1.610 | 1.615 | 1.500 | 1.505 | 1.505 | 40,428 |
| 2026-06-01 | 1.550 | 1.640 | 1.550 | 1.560 | 1.560 | 30,519 |
| 2026-05-29 | 1.600 | 1.660 | 1.600 | 1.610 | 1.610 | 17,723 |
| 2026-05-28 | 1.575 | 1.730 | 1.550 | 1.600 | 1.600 | 92,789 |
| 2026-05-27 | 1.645 | 1.645 | 1.500 | 1.575 | 1.575 | 26,767 |
| 2026-05-26 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | 1,805 |
| 2026-05-25 | 1.645 | 1.645 | 1.595 | 1.640 | 1.640 | 12,392 |
| 2026-05-22 | 1.630 | 1.645 | 1.595 | 1.595 | 1.595 | 24,249 |
| 2026-05-21 | 1.610 | 1.610 | 1.595 | 1.600 | 1.600 | 8,955 |
| 2026-05-20 | 1.650 | 1.650 | 1.595 | 1.635 | 1.635 | 2,202 |
| 2026-05-19 | 1.625 | 1.690 | 1.600 | 1.600 | 1.600 | 48,734 |
| 2026-05-18 | 1.650 | 1.705 | 1.650 | 1.705 | 1.705 | 2,889 |
| 2026-05-15 | 1.695 | 1.695 | 1.640 | 1.650 | 1.650 | 34,162 |
| 2026-05-14 | 1.740 | 1.740 | 1.650 | 1.695 | 1.695 | 19,932 |
| 2026-05-13 | 1.760 | 1.760 | 1.700 | 1.740 | 1.740 | 6,960 |
| 2026-05-12 | 1.760 | 1.760 | 1.665 | 1.725 | 1.725 | 1,688 |
| 2026-05-11 | 1.765 | 1.765 | 1.660 | 1.660 | 1.660 | 4,877 |
| 2026-05-08 | 1.735 | 1.765 | 1.700 | 1.765 | 1.765 | 9,002 |
| 2026-05-07 | 1.755 | 1.755 | 1.700 | 1.700 | 1.700 | 4,480 |
| 2026-05-06 | 1.715 | 1.770 | 1.680 | 1.720 | 1.720 | 34,435 |
| 2026-05-05 | 1.770 | 1.770 | 1.700 | 1.755 | 1.755 | 5,603 |
| 2026-05-04 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 24,915 |
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.