INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.450 | 4.540 | 4.385 | 4.540 | 4.540 | 7,325 |
| 2022-01-04 | 4.390 | 4.450 | 4.240 | 4.340 | 4.340 | 28,606 |
| 2022-01-03 | 3.820 | 4.440 | 3.810 | 4.300 | 4.300 | 52,343 |
| 2021-12-30 | 3.940 | 4.050 | 3.935 | 4.050 | 4.050 | 12,423 |
| 2021-12-29 | 3.650 | 4.000 | 3.650 | 3.880 | 3.880 | 27,063 |
| 2021-12-28 | 3.820 | 3.845 | 3.625 | 3.650 | 3.650 | 124,023 |
| 2021-12-27 | 3.900 | 3.920 | 3.790 | 3.860 | 3.860 | 278,545 |
| 2021-12-23 | 4.060 | 4.060 | 3.920 | 3.945 | 3.945 | 31,891 |
| 2021-12-22 | 3.900 | 4.100 | 3.815 | 4.055 | 4.055 | 143,340 |
| 2021-12-21 | 4.000 | 4.100 | 3.850 | 3.980 | 3.980 | 58,224 |
| 2021-12-20 | 4.050 | 4.080 | 3.660 | 3.830 | 3.830 | 141,617 |
| 2021-12-17 | 4.105 | 4.190 | 4.000 | 4.085 | 4.085 | 45,398 |
| 2021-12-16 | 4.190 | 4.210 | 4.100 | 4.110 | 4.110 | 33,881 |
| 2021-12-15 | 4.310 | 4.310 | 4.180 | 4.230 | 4.230 | 7,367 |
| 2021-12-14 | 4.300 | 4.325 | 4.200 | 4.300 | 4.300 | 74,900 |
| 2021-12-13 | 4.360 | 4.370 | 4.255 | 4.320 | 4.320 | 94,391 |
| 2021-12-10 | 4.375 | 4.380 | 4.270 | 4.350 | 4.350 | 10,064 |
| 2021-12-09 | 4.480 | 4.480 | 4.200 | 4.380 | 4.380 | 26,253 |
| 2021-12-08 | 4.410 | 4.495 | 4.070 | 4.470 | 4.470 | 36,664 |
| 2021-12-07 | 4.680 | 4.680 | 4.395 | 4.485 | 4.485 | 37,091 |
| 2021-12-06 | 4.755 | 4.785 | 4.505 | 4.650 | 4.650 | 16,272 |
| 2021-12-03 | 4.920 | 4.945 | 4.750 | 4.800 | 4.800 | 8,249 |
| 2021-12-02 | 4.900 | 4.990 | 4.755 | 4.920 | 4.920 | 5,468 |
| 2021-12-01 | 5.040 | 5.040 | 4.835 | 4.980 | 4.980 | 2,128 |
| 2021-11-30 | 5.070 | 5.070 | 4.775 | 5.000 | 5.000 | 9,344 |
| 2021-11-29 | 5.090 | 5.090 | 4.800 | 5.080 | 5.080 | 2,506 |
| 2021-11-26 | 5.150 | 5.150 | 4.855 | 4.970 | 4.970 | 11,084 |
| 2021-11-25 | 5.050 | 5.200 | 5.000 | 5.160 | 5.160 | 23,151 |
| 2021-11-24 | 4.750 | 5.200 | 4.495 | 4.940 | 4.940 | 39,423 |
| 2021-11-23 | 4.680 | 4.800 | 4.405 | 4.700 | 4.700 | 54,015 |
| 2021-11-22 | 4.900 | 4.900 | 4.580 | 4.680 | 4.680 | 51,836 |
| 2021-11-19 | 5.060 | 5.060 | 4.810 | 4.880 | 4.880 | 9,967 |
| 2021-11-18 | 5.200 | 5.210 | 4.970 | 4.970 | 4.970 | 24,178 |
| 2021-11-17 | 5.180 | 5.240 | 5.100 | 5.240 | 5.240 | 11,194 |
| 2021-11-16 | 5.070 | 5.240 | 5.060 | 5.120 | 5.120 | 26,873 |
| 2021-11-15 | 5.010 | 5.040 | 4.925 | 5.020 | 5.020 | 11,034 |
| 2021-11-12 | 4.950 | 5.030 | 4.910 | 4.995 | 4.995 | 5,059 |
| 2021-11-10 | 4.940 | 4.950 | 4.800 | 4.910 | 4.910 | 17,785 |
| 2021-11-09 | 5.090 | 5.110 | 4.920 | 4.940 | 4.940 | 14,211 |
| 2021-11-08 | 5.100 | 5.100 | 4.950 | 4.960 | 4.960 | 9,064 |
| 2021-11-05 | 4.920 | 5.110 | 4.920 | 5.010 | 5.010 | 15,447 |
| 2021-11-04 | 5.280 | 5.280 | 4.885 | 4.950 | 4.950 | 78,328 |
| 2021-11-03 | 5.450 | 5.450 | 5.200 | 5.210 | 5.210 | 17,593 |
| 2021-11-02 | 5.420 | 5.420 | 5.350 | 5.390 | 5.390 | 11,680 |
| 2021-10-29 | 5.480 | 5.480 | 5.380 | 5.420 | 5.420 | 9,795 |
| 2021-10-28 | 5.470 | 5.470 | 5.400 | 5.450 | 5.450 | 11,417 |
| 2021-10-27 | 5.500 | 5.500 | 5.410 | 5.410 | 5.410 | 6,385 |
| 2021-10-26 | 5.540 | 5.580 | 5.400 | 5.460 | 5.460 | 16,455 |
| 2021-10-25 | 5.410 | 5.600 | 5.410 | 5.500 | 5.500 | 17,432 |
| 2021-10-22 | 5.520 | 5.580 | 5.450 | 5.450 | 5.450 | 11,962 |
| 2021-10-21 | 5.560 | 5.560 | 5.420 | 5.520 | 5.520 | 5,695 |
| 2021-10-20 | 5.560 | 5.600 | 5.390 | 5.580 | 5.580 | 12,210 |
| 2021-10-19 | 5.580 | 5.600 | 5.410 | 5.500 | 5.500 | 8,876 |
| 2021-10-18 | 5.650 | 5.650 | 5.410 | 5.580 | 5.580 | 19,705 |
| 2021-10-15 | 5.560 | 5.810 | 5.440 | 5.650 | 5.650 | 35,409 |
| 2021-10-14 | 5.600 | 5.600 | 5.310 | 5.560 | 5.560 | 89,320 |
← NewerPage 21 of 21 · 1,256 trading days
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.