INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.660 | 2.740 | 2.600 | 2.730 | 2.730 | 27,185 |
| 2025-02-13 | 2.580 | 2.700 | 2.510 | 2.640 | 2.640 | 73,917 |
| 2025-02-12 | 2.440 | 2.700 | 2.420 | 2.580 | 2.580 | 91,752 |
| 2025-02-11 | 2.100 | 2.460 | 2.010 | 2.420 | 2.420 | 77,911 |
| 2025-02-10 | 1.900 | 2.090 | 1.900 | 2.090 | 2.090 | 57,504 |
| 2025-02-07 | 1.920 | 2.030 | 1.835 | 1.875 | 1.875 | 31,218 |
| 2025-02-06 | 1.880 | 1.920 | 1.805 | 1.855 | 1.855 | 25,785 |
| 2025-02-05 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 11,314 |
| 2025-02-04 | 1.800 | 1.835 | 1.795 | 1.830 | 1.830 | 22,303 |
| 2025-02-03 | 1.785 | 1.795 | 1.745 | 1.795 | 1.795 | 11,193 |
| 2025-01-31 | 1.795 | 1.795 | 1.745 | 1.760 | 1.760 | 4,535 |
| 2025-01-30 | 1.745 | 1.745 | 1.730 | 1.735 | 1.735 | 479 |
| 2025-01-29 | 1.690 | 1.795 | 1.665 | 1.790 | 1.790 | 22,528 |
| 2025-01-28 | 1.595 | 1.665 | 1.595 | 1.665 | 1.665 | 34,869 |
| 2025-01-27 | 1.600 | 1.600 | 1.595 | 1.595 | 1.595 | 6,235 |
| 2025-01-24 | 1.620 | 1.620 | 1.545 | 1.545 | 1.545 | 717 |
| 2025-01-23 | 1.575 | 1.585 | 1.535 | 1.585 | 1.585 | 1,908 |
| 2025-01-22 | 1.600 | 1.605 | 1.575 | 1.575 | 1.575 | 172 |
| 2025-01-21 | 1.610 | 1.615 | 1.545 | 1.595 | 1.595 | 4,473 |
| 2025-01-20 | 1.545 | 1.575 | 1.530 | 1.530 | 1.530 | 42,665 |
| 2025-01-17 | 1.590 | 1.590 | 1.545 | 1.545 | 1.545 | 2,801 |
| 2025-01-16 | 1.625 | 1.625 | 1.545 | 1.545 | 1.545 | 3,577 |
| 2025-01-15 | 1.585 | 1.605 | 1.550 | 1.550 | 1.550 | 15,403 |
| 2025-01-14 | 1.585 | 1.630 | 1.525 | 1.585 | 1.585 | 20,207 |
| 2025-01-13 | 1.650 | 1.650 | 1.560 | 1.630 | 1.630 | 1,371 |
| 2025-01-10 | 1.645 | 1.650 | 1.600 | 1.650 | 1.650 | 5,916 |
| 2025-01-09 | 1.490 | 1.660 | 1.490 | 1.600 | 1.600 | 54,382 |
| 2025-01-08 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 1,848 |
| 2025-01-07 | 1.520 | 1.525 | 1.500 | 1.520 | 1.520 | 3,174 |
| 2025-01-03 | 1.450 | 1.540 | 1.415 | 1.520 | 1.520 | 16,724 |
| 2025-01-02 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 7,315 |
| 2024-12-30 | 1.465 | 1.470 | 1.420 | 1.450 | 1.450 | 13,988 |
| 2024-12-27 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 26,721 |
| 2024-12-23 | 1.510 | 1.540 | 1.450 | 1.460 | 1.460 | 40,810 |
| 2024-12-20 | 1.540 | 1.540 | 1.480 | 1.490 | 1.490 | 7,644 |
| 2024-12-19 | 1.475 | 1.550 | 1.475 | 1.500 | 1.500 | 23,282 |
| 2024-12-18 | 1.580 | 1.580 | 1.475 | 1.490 | 1.490 | 25,052 |
| 2024-12-17 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 1,530 |
| 2024-12-16 | 1.570 | 1.650 | 1.560 | 1.650 | 1.650 | 16,609 |
| 2024-12-13 | 1.570 | 1.570 | 1.555 | 1.555 | 1.555 | 14,699 |
| 2024-12-12 | 1.615 | 1.670 | 1.555 | 1.580 | 1.580 | 23,350 |
| 2024-12-11 | 1.680 | 1.680 | 1.590 | 1.600 | 1.600 | 23,459 |
| 2024-12-10 | 1.725 | 1.740 | 1.600 | 1.620 | 1.620 | 25,914 |
| 2024-12-09 | 1.740 | 1.740 | 1.675 | 1.675 | 1.675 | 3,635 |
| 2024-12-06 | 1.710 | 1.750 | 1.620 | 1.740 | 1.740 | 33,579 |
| 2024-12-05 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 15,211 |
| 2024-12-04 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 3,463 |
| 2024-12-03 | 1.750 | 1.750 | 1.660 | 1.660 | 1.660 | 17,277 |
| 2024-12-02 | 1.790 | 1.805 | 1.750 | 1.750 | 1.750 | 5,260 |
| 2024-11-29 | 1.785 | 1.790 | 1.785 | 1.790 | 1.790 | 373 |
| 2024-11-28 | 1.810 | 1.810 | 1.760 | 1.785 | 1.785 | 3,427 |
| 2024-11-27 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 1,418 |
| 2024-11-26 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 1,580 |
| 2024-11-25 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 3,768 |
| 2024-11-22 | 1.760 | 1.800 | 1.760 | 1.760 | 1.760 | 1,922 |
| 2024-11-21 | 1.800 | 1.850 | 1.750 | 1.760 | 1.760 | 8,193 |
| 2024-11-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 374 |
| 2024-11-19 | 1.900 | 1.900 | 1.800 | 1.805 | 1.805 | 19,126 |
| 2024-11-18 | 1.940 | 1.940 | 1.805 | 1.805 | 1.805 | 14,177 |
| 2024-11-15 | 1.935 | 1.935 | 1.805 | 1.895 | 1.895 | 32,256 |
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.