INC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.060	2.150	1.950	1.950	1.950	53,289
2025-05-13	2.140	2.160	1.985	2.050	2.050	24,742
2025-05-12	1.765	2.170	1.750	2.140	2.140	232,617
2025-05-09	1.780	1.850	1.700	1.770	1.770	147,468
2025-05-08	1.840	1.840	1.675	1.770	1.770	80,335
2025-05-07	2.000	2.000	1.830	1.840	1.840	151,828
2025-05-06	2.170	2.170	1.955	1.980	1.980	71,590
2025-05-05	2.200	2.230	2.140	2.160	2.160	10,601
2025-05-02	2.270	2.270	2.180	2.230	2.230	6,609
2025-04-30	2.320	2.320	2.320	2.320	2.320	10
2025-04-29	2.360	2.410	2.180	2.250	2.250	31,632
2025-04-28	2.110	2.260	2.110	2.260	2.260	36,082
2025-04-25	2.310	2.310	2.180	2.250	2.250	2,557
2025-04-24	2.400	2.400	2.200	2.290	2.290	65,760
2025-04-23	2.420	2.430	2.250	2.410	2.410	27,647
2025-04-22	2.590	2.670	2.350	2.350	2.350	45,124
2025-04-17	2.500	2.700	2.480	2.590	2.590	46,961
2025-04-16	2.350	2.490	2.350	2.480	2.480	4,472
2025-04-15	2.370	2.550	2.270	2.500	2.500	23,370
2025-04-14	2.320	2.370	2.320	2.370	2.370	1,080
2025-04-11	2.390	2.390	2.310	2.370	2.370	4,533
2025-04-10	2.350	2.500	2.300	2.390	2.390	6,657
2025-04-09	2.310	2.380	2.300	2.350	2.350	21,364
2025-04-08	2.200	2.480	2.090	2.380	2.380	83,936
2025-04-07	2.210	2.210	2.020	2.190	2.190	16,132
2025-04-04	2.280	2.290	2.060	2.270	2.270	24,103
2025-04-03	2.350	2.350	2.270	2.270	2.270	7,525
2025-04-02	2.450	2.460	2.220	2.340	2.340	41,000
2025-04-01	2.500	2.500	2.370	2.420	2.420	8,186
2025-03-31	2.440	2.530	2.240	2.500	2.500	30,206
2025-03-28	2.470	2.510	2.400	2.440	2.440	1,347
2025-03-27	2.490	2.490	2.400	2.400	2.400	6,306
2025-03-26	2.490	2.490	2.440	2.460	2.460	6,683
2025-03-25	2.440	2.490	2.440	2.440	2.440	4,278
2025-03-24	2.530	2.530	2.480	2.530	2.530	11,547
2025-03-21	2.530	2.530	2.460	2.520	2.520	2,236
2025-03-20	2.540	2.540	2.460	2.470	2.470	1,091
2025-03-19	2.600	2.600	2.470	2.530	2.530	7,768
2025-03-18	2.560	2.580	2.470	2.560	2.560	6,227
2025-03-17	2.600	2.600	2.390	2.500	2.500	24,001
2025-03-14	2.370	2.570	2.270	2.570	2.570	34,087
2025-03-13	2.450	2.450	2.350	2.350	2.350	3,185
2025-03-12	2.400	2.440	2.330	2.370	2.370	5,118
2025-03-11	2.420	2.440	2.380	2.440	2.440	685
2025-03-10	2.450	2.450	2.330	2.420	2.420	5,029
2025-03-07	2.500	2.500	2.380	2.440	2.440	6,492
2025-03-06	2.600	2.600	2.480	2.500	2.500	5,724
2025-03-05	2.500	2.590	2.500	2.570	2.570	11,923
2025-03-04	2.620	2.620	2.450	2.480	2.480	15,821
2025-03-03	2.580	2.620	2.530	2.600	2.600	9,423
2025-02-28	2.620	2.620	2.520	2.580	2.580	2,102
2025-02-27	2.640	2.680	2.590	2.620	2.620	13,563
2025-02-26	2.480	2.640	2.420	2.640	2.640	8,404
2025-02-25	2.480	2.480	2.360	2.450	2.450	1,011
2025-02-24	2.470	2.470	2.300	2.450	2.450	15,751
2025-02-21	2.480	2.490	2.410	2.470	2.470	7,961
2025-02-20	2.560	2.560	2.450	2.450	2.450	3,571
2025-02-19	2.640	2.750	2.420	2.480	2.480	26,985
2025-02-18	2.500	2.590	2.450	2.500	2.500	33,705
2025-02-17	2.730	2.820	2.500	2.500	2.500	47,059

← NewerPage 7 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.