INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.780	1.780	1.680	1.680	1.680	9,479
2026-04-29	1.700	1.775	1.660	1.680	1.680	31,779
2026-04-28	1.790	1.790	1.675	1.680	1.680	16,762
2026-04-27	1.790	1.790	1.700	1.750	1.750	30,449
2026-04-24	1.780	1.790	1.720	1.790	1.790	12,155
2026-04-23	1.815	1.815	1.700	1.780	1.780	49,020
2026-04-22	1.840	1.840	1.750	1.785	1.785	19,835
2026-04-21	1.850	1.850	1.750	1.790	1.790	27,086
2026-04-20	1.870	1.870	1.800	1.835	1.835	18,490
2026-04-17	1.895	1.895	1.820	1.820	1.820	6,943
2026-04-16	1.885	1.910	1.850	1.850	1.850	11,114
2026-04-15	1.910	1.910	1.820	1.820	1.820	18,063
2026-04-14	1.870	1.925	1.850	1.905	1.905	17,320
2026-04-13	1.980	1.980	1.795	1.865	1.865	38,019
2026-04-10	1.810	1.990	1.750	1.920	1.920	50,008
2026-04-09	1.840	1.840	1.750	1.750	1.750	4,784
2026-04-08	1.810	1.840	1.755	1.840	1.840	4,219
2026-04-07	1.795	1.825	1.750	1.810	1.810	17,941
2026-04-02	1.890	1.890	1.790	1.845	1.845	1,365
2026-04-01	1.840	1.840	1.750	1.840	1.840	11,252
2026-03-31	1.795	1.845	1.750	1.840	1.840	1,223
2026-03-30	1.795	1.795	1.640	1.765	1.765	24,305
2026-03-27	1.820	1.820	1.700	1.795	1.795	23,407
2026-03-26	1.870	1.870	1.750	1.790	1.790	30,940
2026-03-25	1.900	1.940	1.845	1.875	1.875	8,468
2026-03-24	1.920	1.920	1.860	1.920	1.920	14,290
2026-03-23	1.920	1.920	1.895	1.900	1.900	712
2026-03-20	2.020	2.020	1.820	1.900	1.900	37,624
2026-03-19	2.020	2.020	1.900	2.020	2.020	14,873
2026-03-18	2.100	2.100	1.900	1.950	1.950	37,686
2026-03-17	2.100	2.100	2.000	2.080	2.080	15,231
2026-03-16	2.100	2.100	2.040	2.100	2.100	3,892
2026-03-13	2.130	2.130	2.000	2.000	2.000	20,229
2026-03-12	2.110	2.120	2.040	2.120	2.120	4,109
2026-03-11	2.180	2.180	2.060	2.110	2.110	5,627
2026-03-10	2.100	2.190	2.100	2.150	2.150	9,153
2026-03-09	2.290	2.290	2.080	2.120	2.120	33,719
2026-03-06	2.310	2.310	2.240	2.290	2.290	4,641
2026-03-05	2.320	2.320	2.230	2.250	2.250	5,545
2026-03-04	2.350	2.350	2.200	2.200	2.200	10,270
2026-03-03	2.340	2.390	2.140	2.260	2.260	12,461
2026-03-02	2.250	2.340	2.100	2.340	2.340	24,573
2026-02-27	2.400	2.400	2.160	2.220	2.220	38,090
2026-02-26	2.410	2.440	2.300	2.410	2.410	4,927
2026-02-25	2.400	2.400	2.300	2.300	2.300	6,539
2026-02-24	2.420	2.420	2.300	2.350	2.350	7,013
2026-02-23	2.430	2.440	2.320	2.420	2.420	15,418
2026-02-20	2.420	2.420	2.390	2.390	2.390	1,996
2026-02-19	2.500	2.540	2.380	2.420	2.420	29,772
2026-02-18	2.580	2.580	2.400	2.400	2.400	44,636
2026-02-17	2.430	2.670	2.420	2.540	2.540	49,210
2026-02-16	2.450	2.500	2.400	2.450	2.450	18,059
2026-02-13	2.450	2.450	2.350	2.440	2.440	18,662
2026-02-12	2.450	2.450	2.250	2.340	2.340	21,684
2026-02-11	2.440	2.490	2.380	2.450	2.450	19,794
2026-02-10	2.550	2.570	2.400	2.470	2.470	27,008
2026-02-09	2.460	2.570	2.460	2.560	2.560	12,021
2026-02-06	2.500	2.560	2.420	2.560	2.560	33,341
2026-02-05	2.500	2.730	2.410	2.580	2.580	58,496
2026-02-04	2.350	2.800	2.340	2.620	2.620	170,775

← NewerPage 3 of 21 · 1,251 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.