INC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.930 | 1.930 | 1.855 | 1.855 | 1.855 | 6,409 |
| 2024-11-13 | 1.940 | 1.940 | 1.855 | 1.855 | 1.855 | 1,201 |
| 2024-11-12 | 1.940 | 1.940 | 1.850 | 1.920 | 1.920 | 12,621 |
| 2024-11-08 | 1.905 | 1.915 | 1.890 | 1.915 | 1.915 | 4,277 |
| 2024-11-07 | 1.900 | 1.940 | 1.900 | 1.935 | 1.935 | 1,109 |
| 2024-11-06 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 770 |
| 2024-11-05 | 1.920 | 1.935 | 1.920 | 1.920 | 1.920 | 4,146 |
| 2024-11-04 | 1.955 | 1.955 | 1.900 | 1.940 | 1.940 | 8,229 |
| 2024-10-31 | 2.000 | 2.000 | 1.915 | 1.925 | 1.925 | 5,712 |
| 2024-10-30 | 1.985 | 1.985 | 1.970 | 1.970 | 1.970 | 451 |
| 2024-10-29 | 1.990 | 1.990 | 1.910 | 1.920 | 1.920 | 558 |
| 2024-10-28 | 1.905 | 2.000 | 1.900 | 1.990 | 1.990 | 3,137 |
| 2024-10-25 | 2.030 | 2.030 | 1.865 | 2.000 | 2.000 | 7,709 |
| 2024-10-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 501 |
| 2024-10-23 | 2.030 | 2.030 | 1.980 | 1.980 | 1.980 | 3,381 |
| 2024-10-22 | 2.060 | 2.060 | 1.970 | 2.030 | 2.030 | 686 |
| 2024-10-21 | 2.100 | 2.100 | 2.010 | 2.010 | 2.010 | 7,057 |
| 2024-10-18 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 2,242 |
| 2024-10-17 | 2.100 | 2.100 | 2.060 | 2.080 | 2.080 | 53 |
| 2024-10-16 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 902 |
| 2024-10-15 | 2.110 | 2.110 | 2.060 | 2.060 | 2.060 | 186 |
| 2024-10-14 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 5 |
| 2024-10-11 | 2.090 | 2.090 | 2.060 | 2.090 | 2.090 | 189 |
| 2024-10-10 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 601 |
| 2024-10-09 | 2.120 | 2.120 | 2.020 | 2.100 | 2.100 | 2,708 |
| 2024-10-08 | 2.120 | 2.120 | 2.010 | 2.020 | 2.020 | 8,591 |
| 2024-10-07 | 2.120 | 2.120 | 2.060 | 2.060 | 2.060 | 3,073 |
| 2024-10-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 5 |
| 2024-10-03 | 2.150 | 2.150 | 2.060 | 2.060 | 2.060 | 10,646 |
| 2024-10-02 | 2.150 | 2.150 | 2.130 | 2.130 | 2.130 | 6,605 |
| 2024-10-01 | 2.150 | 2.150 | 2.130 | 2.130 | 2.130 | 3,379 |
| 2024-09-30 | 2.160 | 2.240 | 2.130 | 2.130 | 2.130 | 10,331 |
| 2024-09-27 | 2.180 | 2.180 | 2.100 | 2.120 | 2.120 | 1,716 |
| 2024-09-26 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1,005 |
| 2024-09-25 | 2.170 | 2.170 | 2.070 | 2.070 | 2.070 | 3,090 |
| 2024-09-24 | 2.180 | 2.180 | 2.160 | 2.170 | 2.170 | 2,050 |
| 2024-09-23 | 2.180 | 2.180 | 2.100 | 2.100 | 2.100 | 4,692 |
| 2024-09-20 | 2.190 | 2.190 | 2.140 | 2.140 | 2.140 | 705 |
| 2024-09-19 | 2.140 | 2.180 | 2.140 | 2.180 | 2.180 | 572 |
| 2024-09-18 | 2.210 | 2.210 | 2.120 | 2.120 | 2.120 | 1,404 |
| 2024-09-17 | 2.230 | 2.230 | 2.160 | 2.160 | 2.160 | 4,708 |
| 2024-09-16 | 2.230 | 2.230 | 2.160 | 2.220 | 2.220 | 1,520 |
| 2024-09-13 | 2.280 | 2.280 | 2.160 | 2.160 | 2.160 | 6,297 |
| 2024-09-12 | 2.290 | 2.290 | 2.100 | 2.140 | 2.140 | 15,577 |
| 2024-09-11 | 2.290 | 2.290 | 2.210 | 2.210 | 2.210 | 391 |
| 2024-09-10 | 2.310 | 2.310 | 2.210 | 2.210 | 2.210 | 3,326 |
| 2024-09-09 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 5 |
| 2024-09-06 | 2.330 | 2.330 | 2.270 | 2.310 | 2.310 | 6,918 |
| 2024-09-05 | 2.330 | 2.330 | 2.270 | 2.270 | 2.270 | 114 |
| 2024-09-04 | 2.350 | 2.350 | 2.270 | 2.270 | 2.270 | 15,305 |
| 2024-09-03 | 2.340 | 2.340 | 2.320 | 2.330 | 2.330 | 2,370 |
| 2024-09-02 | 2.300 | 2.330 | 2.300 | 2.330 | 2.330 | 2,189 |
| 2024-08-30 | 2.300 | 2.300 | 2.240 | 2.300 | 2.300 | 704 |
| 2024-08-29 | 2.240 | 2.240 | 2.220 | 2.240 | 2.240 | 1,141 |
| 2024-08-28 | 2.290 | 2.290 | 2.220 | 2.220 | 2.220 | 3,508 |
| 2024-08-27 | 2.310 | 2.310 | 2.230 | 2.230 | 2.230 | 1,967 |
| 2024-08-26 | 2.310 | 2.310 | 2.270 | 2.270 | 2.270 | 11 |
| 2024-08-23 | 2.250 | 2.320 | 2.170 | 2.310 | 2.310 | 16,613 |
| 2024-08-22 | 2.260 | 2.260 | 2.130 | 2.250 | 2.250 | 313 |
| 2024-08-21 | 2.170 | 2.210 | 2.110 | 2.210 | 2.210 | 18,750 |
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.