Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	8.740	8.740	8.600	8.700	7.675	1,876
2024-08-19	8.720	8.960	8.700	8.760	7.727	1,383
2024-08-16	8.960	9.040	8.880	8.940	7.886	1,238
2024-08-14	8.980	9.000	8.840	8.960	7.904	657
2024-08-13	8.980	8.980	8.640	8.980	7.922	726
2024-08-12	8.760	8.980	8.600	8.980	7.922	1,586
2024-08-09	8.720	8.760	8.440	8.760	7.727	3,819
2024-08-08	8.660	8.800	8.540	8.700	7.675	1,176
2024-08-07	8.420	8.740	8.420	8.640	7.622	1,413
2024-08-06	8.580	8.840	8.080	8.420	7.428	4,734
2024-08-05	9.100	9.100	8.000	8.540	7.533	21,043
2024-08-02	9.640	9.660	9.300	9.400	8.292	1,435
2024-08-01	9.660	9.680	9.320	9.640	8.504	369
2024-07-31	9.320	9.480	9.320	9.480	8.363	671
2024-07-30	9.380	9.500	9.320	9.320	8.221	380
2024-07-29	9.520	9.560	9.240	9.360	8.257	682
2024-07-26	9.680	9.680	9.160	9.520	8.398	3,513
2024-07-25	9.320	9.680	9.260	9.680	8.539	2,445
2024-07-24	9.680	9.700	9.420	9.420	8.310	917
2024-07-23	9.580	9.600	9.500	9.600	8.468	860
2024-07-22	9.380	9.600	9.360	9.580	8.451	638
2024-07-19	9.460	9.600	9.240	9.380	8.274	1,581
2024-07-18	9.460	9.560	9.460	9.560	8.433	565
2024-07-17	9.580	9.600	9.260	9.460	8.345	2,655
2024-07-16	9.660	9.800	9.340	9.600	8.468	4,984
2024-07-15	9.700	9.740	9.340	9.520	8.398	5,318
2024-07-12	9.600	9.700	9.540	9.700	8.557	1,569
2024-07-11	9.620	9.660	9.540	9.660	8.521	959
2024-07-10	9.560	9.660	9.560	9.640	8.504	343
2024-07-09	9.520	9.700	9.520	9.640	8.504	444
2024-07-08	9.720	9.760	9.500	9.520	8.398	2,420
2024-07-05	9.680	9.700	9.640	9.700	8.557	190
2024-07-04	9.620	9.720	9.500	9.680	8.539	629
2024-07-03	9.600	9.620	9.480	9.620	8.486	1,302
2024-07-02	9.720	9.720	9.600	9.600	8.468	1,908
2024-07-01	9.640	9.720	9.580	9.720	8.574	3,126
2024-06-28	9.640	9.640	9.540	9.640	8.504	801
2024-06-27	9.640	9.640	9.520	9.640	8.504	657
2024-06-26	9.500	9.640	9.500	9.620	8.486	870
2024-06-25	9.660	9.660	9.500	9.500	8.380	2,323
2024-06-24	9.580	9.660	9.540	9.660	8.521	1,017
2024-06-21	9.660	9.660	9.540	9.580	8.451	348
2024-06-20	9.480	9.660	9.480	9.660	8.521	1,268
2024-06-19	9.700	9.760	9.500	9.640	8.504	2,703
2024-06-18	9.660	9.800	9.580	9.780	8.627	1,317
2024-06-17	9.700	9.700	9.600	9.660	8.521	1,982
2024-06-14	9.700	9.700	9.600	9.600	8.468	991
2024-06-13	9.780	9.780	9.600	9.700	8.557	2,021
2024-06-12	9.800	9.800	9.660	9.720	8.574	2,720
2024-06-11	9.700	9.800	9.640	9.800	8.645	2,235
2024-06-10	9.780	9.800	9.680	9.680	8.539	1,395
2024-06-07	9.800	9.800	9.680	9.760	8.610	1,378
2024-06-06	9.980	9.980	9.700	9.800	8.645	1,405
2024-06-05	9.900	9.960	9.600	9.900	8.733	3,089
2024-06-04	9.900	9.940	9.640	9.740	8.592	1,595
2024-06-03	9.800	9.940	9.720	9.800	8.645	1,894
2024-05-31	9.560	10.000	9.460	9.900	8.733	2,239
2024-05-29	10.100	10.100	9.500	9.620	8.486	2,335
2024-05-28	10.100	10.250	9.900	10.250	8.830	7,707
2024-05-27	10.150	10.150	9.940	10.100	8.701	3,088

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.1400 PLN
2026-01-15	0.4100 PLN
2025-09-26	0.2400 PLN
2025-05-09	0.2400 PLN
2024-05-29	0.2400 PLN
2024-04-08	0.2400 PLN
2023-08-21	0.3400 PLN
2023-03-31	0.2000 PLN
2022-06-21	0.2400 PLN
2022-02-15	0.2500 PLN
2021-06-16	0.4600 PLN
2020-10-14	0.3800 PLN
2019-04-15	0.0800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.