INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.300	2.300	2.150	2.270	2.270	14,099
2026-02-02	2.250	2.300	2.110	2.300	2.300	24,453
2026-01-30	2.370	2.370	2.200	2.250	2.250	78,778
2026-01-29	2.280	2.380	2.190	2.370	2.370	36,151
2026-01-28	2.100	2.300	2.050	2.300	2.300	122,134
2026-01-27	2.100	2.100	2.020	2.100	2.100	16,960
2026-01-26	2.070	2.140	1.980	2.100	2.100	39,194
2026-01-23	2.100	2.140	1.960	2.070	2.070	73,542
2026-01-22	2.100	2.160	2.020	2.100	2.100	17,969
2026-01-21	2.070	2.100	1.990	2.100	2.100	34,632
2026-01-20	1.990	2.080	1.990	2.070	2.070	54,879
2026-01-19	2.100	2.100	1.890	1.950	1.950	119,791
2026-01-16	2.170	2.220	2.040	2.100	2.100	130,504
2026-01-15	1.960	2.290	1.885	2.240	2.240	326,450
2026-01-14	1.900	2.060	1.850	1.960	1.960	155,215
2026-01-13	1.760	1.975	1.720	1.885	1.885	258,426
2026-01-12	1.650	1.800	1.650	1.710	1.710	41,788
2026-01-09	1.785	1.785	1.635	1.650	1.650	6,062
2026-01-08	1.700	1.845	1.700	1.730	1.730	3,360
2026-01-07	1.810	1.850	1.730	1.800	1.800	25,690
2026-01-05	1.700	1.820	1.630	1.810	1.810	72,671
2026-01-02	1.500	1.800	1.500	1.720	1.720	67,580
2025-12-30	1.540	1.540	1.515	1.515	1.515	14,444
2025-12-29	1.530	1.540	1.530	1.540	1.540	44,987
2025-12-23	1.470	1.580	1.470	1.530	1.530	174,507
2025-12-22	1.500	1.500	1.425	1.495	1.495	59,826
2025-12-19	1.500	1.500	1.485	1.500	1.500	12,412
2025-12-18	1.520	1.550	1.460	1.500	1.500	26,440
2025-12-17	1.480	1.520	1.450	1.490	1.490	32,255
2025-12-16	1.480	1.485	1.440	1.450	1.450	22,026
2025-12-15	1.500	1.500	1.435	1.490	1.490	33,659
2025-12-12	1.540	1.540	1.500	1.540	1.540	7,113
2025-12-11	1.520	1.550	1.495	1.545	1.545	50,737
2025-12-10	1.665	1.665	1.490	1.520	1.520	63,004
2025-12-09	1.740	1.740	1.620	1.665	1.665	12,161
2025-12-08	1.750	1.750	1.670	1.690	1.690	5,259
2025-12-05	1.760	1.760	1.660	1.750	1.750	25,599
2025-12-04	1.640	1.815	1.640	1.760	1.760	84,907
2025-12-03	1.565	1.750	1.560	1.675	1.675	192,563
2025-12-02	1.550	1.570	1.505	1.570	1.570	17,255
2025-12-01	1.540	1.545	1.525	1.525	1.525	6,122
2025-11-28	1.580	1.580	1.505	1.550	1.550	21,867
2025-11-27	1.540	1.620	1.520	1.580	1.580	42,462
2025-11-26	1.565	1.585	1.510	1.585	1.585	122,850
2025-11-25	1.550	1.565	1.515	1.565	1.565	2,002
2025-11-24	1.560	1.565	1.500	1.565	1.565	21,321
2025-11-21	1.600	1.600	1.510	1.600	1.600	6,541
2025-11-20	1.600	1.600	1.600	1.600	1.600	1
2025-11-19	1.600	1.600	1.520	1.600	1.600	3,101
2025-11-18	1.605	1.605	1.505	1.505	1.505	4,749
2025-11-17	1.610	1.610	1.610	1.610	1.610	6
2025-11-14	1.620	1.620	1.560	1.560	1.560	18,053
2025-11-13	1.620	1.620	1.565	1.620	1.620	14,696
2025-11-12	1.635	1.635	1.560	1.620	1.620	9,202
2025-11-10	1.660	1.660	1.550	1.630	1.630	20,149
2025-11-07	1.665	1.665	1.610	1.660	1.660	10,773
2025-11-06	1.650	1.650	1.620	1.645	1.645	14,890
2025-11-05	1.695	1.695	1.650	1.650	1.650	8,971
2025-11-04	1.680	1.690	1.630	1.690	1.690	8,762
2025-11-03	1.650	1.690	1.640	1.690	1.690	19,573

← NewerPage 4 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.