INC S.A. historical data

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

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

← NewerPage 2 of 21 · 1,254 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.