INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.010 | 3.980 | 3.010 | 3.750 | 3.750 | 145,116 |
| 2022-03-30 | 3.000 | 3.155 | 2.960 | 3.120 | 3.120 | 50,447 |
| 2022-03-29 | 2.900 | 3.000 | 2.900 | 2.995 | 2.995 | 5,274 |
| 2022-03-28 | 2.920 | 3.090 | 2.855 | 2.995 | 2.995 | 24,340 |
| 2022-03-25 | 3.060 | 3.070 | 2.900 | 2.990 | 2.990 | 11,638 |
| 2022-03-24 | 3.040 | 3.085 | 2.920 | 3.000 | 3.000 | 9,869 |
| 2022-03-23 | 2.985 | 3.090 | 2.930 | 3.000 | 3.000 | 16,182 |
| 2022-03-22 | 3.075 | 3.120 | 2.820 | 2.985 | 2.985 | 81,931 |
| 2022-03-21 | 3.190 | 3.190 | 3.010 | 3.070 | 3.070 | 18,695 |
| 2022-03-18 | 3.245 | 3.250 | 3.080 | 3.200 | 3.200 | 7,590 |
| 2022-03-17 | 3.295 | 3.300 | 3.000 | 3.250 | 3.250 | 35,087 |
| 2022-03-16 | 3.260 | 3.300 | 3.185 | 3.295 | 3.295 | 5,038 |
| 2022-03-15 | 3.290 | 3.290 | 3.145 | 3.260 | 3.260 | 12,545 |
| 2022-03-14 | 3.180 | 3.315 | 3.115 | 3.290 | 3.290 | 8,634 |
| 2022-03-11 | 3.110 | 3.205 | 3.010 | 3.190 | 3.190 | 12,683 |
| 2022-03-10 | 3.125 | 3.125 | 2.995 | 3.120 | 3.120 | 7,046 |
| 2022-03-09 | 2.885 | 3.140 | 2.880 | 3.125 | 3.125 | 23,290 |
| 2022-03-08 | 2.760 | 2.900 | 2.750 | 2.885 | 2.885 | 7,006 |
| 2022-03-07 | 2.770 | 2.790 | 2.715 | 2.765 | 2.765 | 12,720 |
| 2022-03-04 | 2.960 | 2.960 | 2.775 | 2.825 | 2.825 | 27,442 |
| 2022-03-03 | 2.980 | 2.990 | 2.895 | 2.960 | 2.960 | 7,965 |
| 2022-03-02 | 3.065 | 3.065 | 2.900 | 2.975 | 2.975 | 24,040 |
| 2022-03-01 | 3.015 | 3.095 | 2.990 | 3.065 | 3.065 | 9,699 |
| 2022-02-28 | 2.855 | 3.140 | 2.855 | 3.140 | 3.140 | 10,292 |
| 2022-02-25 | 3.250 | 3.380 | 2.900 | 3.090 | 3.090 | 36,212 |
| 2022-02-24 | 3.080 | 3.490 | 2.840 | 3.025 | 3.025 | 46,242 |
| 2022-02-23 | 3.725 | 3.830 | 3.490 | 3.740 | 3.740 | 2,750 |
| 2022-02-22 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 8,891 |
| 2022-02-21 | 3.800 | 3.800 | 3.460 | 3.720 | 3.720 | 19,851 |
| 2022-02-18 | 3.895 | 3.965 | 3.800 | 3.860 | 3.860 | 3,441 |
| 2022-02-17 | 3.950 | 4.000 | 3.880 | 3.895 | 3.895 | 1,612 |
| 2022-02-16 | 3.970 | 3.995 | 3.835 | 3.950 | 3.950 | 3,148 |
| 2022-02-15 | 3.925 | 3.980 | 3.865 | 3.955 | 3.955 | 9,176 |
| 2022-02-14 | 3.720 | 3.960 | 3.715 | 3.925 | 3.925 | 6,979 |
| 2022-02-11 | 4.030 | 4.030 | 3.870 | 3.980 | 3.980 | 7,517 |
| 2022-02-10 | 4.095 | 4.095 | 3.690 | 4.030 | 4.030 | 27,424 |
| 2022-02-09 | 4.045 | 4.095 | 3.900 | 4.095 | 4.095 | 9,707 |
| 2022-02-08 | 4.000 | 4.075 | 3.860 | 4.010 | 4.010 | 10,416 |
| 2022-02-07 | 4.000 | 4.045 | 3.780 | 3.935 | 3.935 | 16,084 |
| 2022-02-04 | 4.100 | 4.100 | 3.960 | 4.000 | 4.000 | 2,571 |
| 2022-02-03 | 4.170 | 4.170 | 4.030 | 4.095 | 4.095 | 5,068 |
| 2022-02-02 | 4.090 | 4.175 | 4.075 | 4.150 | 4.150 | 11,906 |
| 2022-02-01 | 4.125 | 4.235 | 4.000 | 4.085 | 4.085 | 8,834 |
| 2022-01-31 | 4.000 | 4.140 | 4.000 | 4.100 | 4.100 | 19,993 |
| 2022-01-28 | 4.050 | 4.050 | 3.705 | 3.920 | 3.920 | 12,744 |
| 2022-01-27 | 3.960 | 4.060 | 3.955 | 4.045 | 4.045 | 6,346 |
| 2022-01-26 | 3.850 | 4.070 | 3.845 | 4.040 | 4.040 | 19,607 |
| 2022-01-25 | 3.705 | 3.850 | 3.705 | 3.800 | 3.800 | 21,517 |
| 2022-01-24 | 4.090 | 4.090 | 3.705 | 3.750 | 3.750 | 27,205 |
| 2022-01-21 | 4.125 | 4.285 | 3.900 | 4.095 | 4.095 | 31,451 |
| 2022-01-20 | 4.360 | 4.400 | 4.115 | 4.280 | 4.280 | 12,068 |
| 2022-01-19 | 4.360 | 4.360 | 4.115 | 4.270 | 4.270 | 15,342 |
| 2022-01-18 | 4.430 | 4.480 | 4.225 | 4.385 | 4.385 | 19,439 |
| 2022-01-17 | 4.490 | 4.490 | 4.315 | 4.400 | 4.400 | 5,374 |
| 2022-01-14 | 4.585 | 4.585 | 4.300 | 4.465 | 4.465 | 18,665 |
| 2022-01-13 | 4.645 | 4.645 | 4.400 | 4.590 | 4.590 | 12,919 |
| 2022-01-12 | 4.665 | 4.690 | 4.500 | 4.645 | 4.645 | 32,382 |
| 2022-01-11 | 4.895 | 4.895 | 4.500 | 4.665 | 4.665 | 18,771 |
| 2022-01-10 | 4.920 | 4.950 | 4.680 | 4.825 | 4.825 | 47,351 |
| 2022-01-07 | 4.600 | 4.960 | 4.575 | 4.775 | 4.775 | 28,482 |
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.