INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.655 | 1.655 | 1.600 | 1.655 | 1.655 | 21,642 |
| 2025-10-30 | 1.645 | 1.650 | 1.645 | 1.645 | 1.645 | 5,099 |
| 2025-10-29 | 1.625 | 1.650 | 1.575 | 1.650 | 1.650 | 27,290 |
| 2025-10-28 | 1.555 | 1.625 | 1.555 | 1.625 | 1.625 | 1,972 |
| 2025-10-27 | 1.630 | 1.660 | 1.500 | 1.555 | 1.555 | 51,075 |
| 2025-10-24 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 5,276 |
| 2025-10-23 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 2,363 |
| 2025-10-22 | 1.630 | 1.630 | 1.590 | 1.630 | 1.630 | 3,996 |
| 2025-10-21 | 1.680 | 1.680 | 1.555 | 1.635 | 1.635 | 49,976 |
| 2025-10-20 | 1.675 | 1.680 | 1.675 | 1.680 | 1.680 | 9,826 |
| 2025-10-17 | 1.725 | 1.725 | 1.680 | 1.680 | 1.680 | 18,174 |
| 2025-10-16 | 1.690 | 1.740 | 1.690 | 1.725 | 1.725 | 25,933 |
| 2025-10-15 | 1.735 | 1.760 | 1.720 | 1.760 | 1.760 | 20,438 |
| 2025-10-14 | 1.770 | 1.770 | 1.735 | 1.735 | 1.735 | 10,223 |
| 2025-10-13 | 1.770 | 1.770 | 1.730 | 1.770 | 1.770 | 21,007 |
| 2025-10-10 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 5,556 |
| 2025-10-09 | 1.775 | 1.790 | 1.770 | 1.790 | 1.790 | 10,964 |
| 2025-10-08 | 1.790 | 1.790 | 1.725 | 1.745 | 1.745 | 28,698 |
| 2025-10-07 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 21,405 |
| 2025-10-06 | 1.835 | 1.835 | 1.765 | 1.790 | 1.790 | 10,242 |
| 2025-10-03 | 1.800 | 1.840 | 1.765 | 1.790 | 1.790 | 15,745 |
| 2025-10-02 | 1.835 | 1.835 | 1.785 | 1.800 | 1.800 | 7,265 |
| 2025-10-01 | 1.850 | 1.850 | 1.710 | 1.835 | 1.835 | 24,581 |
| 2025-09-30 | 1.870 | 1.870 | 1.795 | 1.795 | 1.795 | 10,971 |
| 2025-09-29 | 1.850 | 1.900 | 1.800 | 1.805 | 1.805 | 39,944 |
| 2025-09-26 | 1.880 | 1.880 | 1.775 | 1.780 | 1.780 | 3,720 |
| 2025-09-25 | 1.830 | 1.840 | 1.775 | 1.830 | 1.830 | 2,104 |
| 2025-09-24 | 1.780 | 1.840 | 1.765 | 1.765 | 1.765 | 160 |
| 2025-09-23 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 2,626 |
| 2025-09-22 | 1.835 | 1.840 | 1.810 | 1.810 | 1.810 | 10,685 |
| 2025-09-19 | 1.850 | 1.850 | 1.810 | 1.845 | 1.845 | 901 |
| 2025-09-18 | 1.820 | 1.860 | 1.805 | 1.810 | 1.810 | 14,271 |
| 2025-09-17 | 1.865 | 1.890 | 1.815 | 1.875 | 1.875 | 11,367 |
| 2025-09-16 | 1.865 | 1.895 | 1.820 | 1.820 | 1.820 | 5,564 |
| 2025-09-15 | 1.790 | 1.865 | 1.790 | 1.865 | 1.865 | 25,724 |
| 2025-09-12 | 1.760 | 1.795 | 1.760 | 1.780 | 1.780 | 19,526 |
| 2025-09-11 | 1.765 | 1.765 | 1.720 | 1.760 | 1.760 | 8,617 |
| 2025-09-10 | 1.785 | 1.785 | 1.710 | 1.770 | 1.770 | 17,999 |
| 2025-09-09 | 1.785 | 1.785 | 1.735 | 1.785 | 1.785 | 2,963 |
| 2025-09-08 | 1.765 | 1.820 | 1.690 | 1.785 | 1.785 | 46,062 |
| 2025-09-05 | 1.820 | 1.820 | 1.775 | 1.800 | 1.800 | 3,805 |
| 2025-09-04 | 1.820 | 1.820 | 1.750 | 1.820 | 1.820 | 17,693 |
| 2025-09-03 | 1.835 | 1.835 | 1.750 | 1.760 | 1.760 | 41,862 |
| 2025-09-02 | 1.860 | 1.860 | 1.785 | 1.800 | 1.800 | 4,466 |
| 2025-09-01 | 1.880 | 1.880 | 1.790 | 1.800 | 1.800 | 24,035 |
| 2025-08-29 | 1.885 | 1.885 | 1.755 | 1.820 | 1.820 | 23,325 |
| 2025-08-28 | 1.950 | 1.950 | 1.750 | 1.800 | 1.800 | 31,519 |
| 2025-08-27 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 6,037 |
| 2025-08-26 | 1.900 | 1.950 | 1.860 | 1.940 | 1.940 | 34,126 |
| 2025-08-25 | 1.900 | 1.900 | 1.810 | 1.875 | 1.875 | 6,308 |
| 2025-08-22 | 1.855 | 1.880 | 1.800 | 1.840 | 1.840 | 48,845 |
| 2025-08-21 | 1.915 | 1.920 | 1.850 | 1.880 | 1.880 | 12,796 |
| 2025-08-20 | 1.920 | 1.920 | 1.885 | 1.915 | 1.915 | 2,407 |
| 2025-08-19 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 2,392 |
| 2025-08-18 | 1.885 | 1.910 | 1.870 | 1.885 | 1.885 | 10,136 |
| 2025-08-14 | 1.900 | 1.915 | 1.880 | 1.885 | 1.885 | 2,662 |
| 2025-08-13 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 6,577 |
| 2025-08-12 | 1.930 | 1.950 | 1.920 | 1.950 | 1.950 | 6,445 |
| 2025-08-11 | 1.990 | 2.000 | 1.925 | 1.925 | 1.925 | 24,007 |
| 2025-08-08 | 1.930 | 1.930 | 1.925 | 1.925 | 1.925 | 421 |
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.