INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.990 | 1.990 | 1.935 | 1.980 | 1.980 | 704 |
| 2025-08-06 | 1.990 | 1.990 | 1.930 | 1.940 | 1.940 | 4,320 |
| 2025-08-05 | 1.970 | 1.990 | 1.970 | 1.975 | 1.975 | 1,425 |
| 2025-08-04 | 1.990 | 1.990 | 1.935 | 1.935 | 1.935 | 101 |
| 2025-08-01 | 1.980 | 1.980 | 1.930 | 1.965 | 1.965 | 6,846 |
| 2025-07-31 | 1.980 | 1.990 | 1.940 | 1.940 | 1.940 | 7,573 |
| 2025-07-30 | 1.930 | 2.040 | 1.900 | 1.950 | 1.950 | 25,160 |
| 2025-07-29 | 1.955 | 1.955 | 1.895 | 1.900 | 1.900 | 17,072 |
| 2025-07-28 | 2.000 | 2.000 | 1.900 | 1.955 | 1.955 | 2,483 |
| 2025-07-25 | 2.020 | 2.050 | 1.840 | 2.020 | 2.020 | 101,552 |
| 2025-07-24 | 1.890 | 2.050 | 1.890 | 2.020 | 2.020 | 81,410 |
| 2025-07-23 | 1.830 | 1.885 | 1.820 | 1.875 | 1.875 | 40,152 |
| 2025-07-22 | 1.835 | 1.835 | 1.805 | 1.805 | 1.805 | 513 |
| 2025-07-21 | 1.845 | 1.850 | 1.840 | 1.840 | 1.840 | 2,651 |
| 2025-07-18 | 1.850 | 1.850 | 1.805 | 1.845 | 1.845 | 1,851 |
| 2025-07-17 | 1.800 | 1.855 | 1.800 | 1.830 | 1.830 | 5,025 |
| 2025-07-16 | 1.865 | 1.865 | 1.805 | 1.815 | 1.815 | 396 |
| 2025-07-15 | 1.835 | 1.855 | 1.835 | 1.855 | 1.855 | 3,121 |
| 2025-07-14 | 1.835 | 1.835 | 1.825 | 1.825 | 1.825 | 198 |
| 2025-07-11 | 1.835 | 1.835 | 1.800 | 1.800 | 1.800 | 1,369 |
| 2025-07-10 | 1.870 | 1.870 | 1.770 | 1.835 | 1.835 | 11,136 |
| 2025-07-09 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 2,086 |
| 2025-07-08 | 1.865 | 1.885 | 1.815 | 1.815 | 1.815 | 6,363 |
| 2025-07-07 | 1.865 | 1.865 | 1.810 | 1.815 | 1.815 | 7,483 |
| 2025-07-04 | 1.860 | 1.865 | 1.810 | 1.830 | 1.830 | 1,641 |
| 2025-07-03 | 1.865 | 1.900 | 1.800 | 1.800 | 1.800 | 51,342 |
| 2025-07-02 | 1.940 | 1.940 | 1.800 | 1.820 | 1.820 | 51,445 |
| 2025-07-01 | 1.945 | 1.955 | 1.910 | 1.910 | 1.910 | 2,721 |
| 2025-06-30 | 1.960 | 1.960 | 1.955 | 1.960 | 1.960 | 427 |
| 2025-06-27 | 1.955 | 1.960 | 1.900 | 1.900 | 1.900 | 1,331 |
| 2025-06-26 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 1,467 |
| 2025-06-25 | 1.940 | 1.960 | 1.900 | 1.900 | 1.900 | 1,525 |
| 2025-06-24 | 1.945 | 1.945 | 1.885 | 1.890 | 1.890 | 2,771 |
| 2025-06-23 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 1,094 |
| 2025-06-20 | 1.860 | 2.000 | 1.845 | 1.960 | 1.960 | 55,741 |
| 2025-06-18 | 1.850 | 1.885 | 1.845 | 1.860 | 1.860 | 8,233 |
| 2025-06-17 | 1.900 | 1.940 | 1.855 | 1.855 | 1.855 | 11,720 |
| 2025-06-16 | 1.895 | 1.895 | 1.870 | 1.870 | 1.870 | 10,574 |
| 2025-06-13 | 1.940 | 1.940 | 1.895 | 1.895 | 1.895 | 3,776 |
| 2025-06-12 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 4,577 |
| 2025-06-11 | 1.960 | 1.960 | 1.890 | 1.930 | 1.930 | 17,675 |
| 2025-06-10 | 1.965 | 1.990 | 1.910 | 1.960 | 1.960 | 4,052 |
| 2025-06-09 | 1.980 | 1.980 | 1.920 | 1.965 | 1.965 | 2,990 |
| 2025-06-06 | 1.970 | 1.980 | 1.910 | 1.915 | 1.915 | 7,593 |
| 2025-06-05 | 2.000 | 2.000 | 1.900 | 1.970 | 1.970 | 10,183 |
| 2025-06-04 | 1.950 | 1.970 | 1.870 | 1.970 | 1.970 | 20,437 |
| 2025-06-03 | 2.060 | 2.120 | 1.900 | 1.940 | 1.940 | 116,287 |
| 2025-06-02 | 2.120 | 2.220 | 2.000 | 2.060 | 2.060 | 125,730 |
| 2025-05-30 | 2.060 | 2.480 | 2.020 | 2.150 | 2.150 | 394,911 |
| 2025-05-29 | 1.995 | 1.995 | 1.860 | 1.900 | 1.900 | 21,223 |
| 2025-05-28 | 2.050 | 2.050 | 1.900 | 1.990 | 1.990 | 5,403 |
| 2025-05-27 | 2.000 | 2.060 | 1.950 | 2.000 | 2.000 | 11,328 |
| 2025-05-26 | 1.965 | 2.040 | 1.900 | 2.040 | 2.040 | 6,882 |
| 2025-05-23 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 4,345 |
| 2025-05-22 | 1.945 | 1.950 | 1.900 | 1.950 | 1.950 | 4,510 |
| 2025-05-21 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 1,006 |
| 2025-05-20 | 1.975 | 1.975 | 1.920 | 1.970 | 1.970 | 2,565 |
| 2025-05-19 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 275 |
| 2025-05-16 | 1.975 | 1.975 | 1.915 | 1.950 | 1.950 | 1,907 |
| 2025-05-15 | 2.000 | 2.000 | 1.910 | 1.950 | 1.950 | 3,987 |
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.