Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.000	11.000	10.650	10.900	9.179	4,431
2024-02-26	10.900	11.000	10.800	11.000	9.264	1,295
2024-02-23	11.000	11.000	10.900	11.000	9.264	1,400
2024-02-22	11.000	11.000	10.900	11.000	9.264	875
2024-02-21	11.050	11.050	10.900	11.000	9.264	1,869
2024-02-20	10.950	11.050	10.950	11.000	9.264	2,568
2024-02-19	10.700	10.950	10.700	10.950	9.222	2,393
2024-02-16	10.900	10.900	10.700	10.850	9.137	2,759
2024-02-15	10.700	10.850	10.550	10.850	9.137	2,296
2024-02-14	10.900	10.900	10.650	10.700	9.011	1,057
2024-02-13	10.650	11.000	10.650	10.900	9.179	4,153
2024-02-12	11.150	11.150	10.650	10.950	9.222	4,472
2024-02-09	11.500	11.500	10.700	11.100	9.348	3,305
2024-02-08	11.500	11.500	11.200	11.500	9.685	2,976
2024-02-07	11.150	11.550	11.000	11.450	9.643	1,595
2024-02-06	11.600	11.650	11.100	11.100	9.348	4,264
2024-02-05	10.700	11.700	10.400	11.550	9.727	13,116
2024-02-02	10.050	10.400	9.900	10.350	8.716	2,950
2024-02-01	10.400	10.400	9.860	10.050	8.464	3,111
2024-01-31	10.350	10.400	10.050	10.400	8.758	2,426
2024-01-30	10.300	10.350	9.800	10.350	8.716	297
2024-01-29	10.000	10.300	9.740	10.300	8.674	1,486
2024-01-26	10.450	10.450	9.500	10.000	8.421	4,999
2024-01-25	9.700	10.500	9.580	10.500	8.843	6,585
2024-01-24	9.580	9.700	9.400	9.700	8.169	9,841
2024-01-23	9.500	9.640	9.380	9.580	8.068	2,029
2024-01-22	9.580	9.640	9.440	9.640	8.118	3,223
2024-01-19	9.480	9.580	9.320	9.580	8.068	12,917
2024-01-18	9.480	9.500	9.280	9.500	8.000	645
2024-01-17	9.560	9.560	9.280	9.480	7.984	1,559
2024-01-16	9.520	9.560	9.340	9.540	8.034	3,994
2024-01-15	9.520	9.540	9.280	9.520	8.017	2,483
2024-01-12	9.500	9.520	9.500	9.520	8.017	527
2024-01-11	9.500	9.520	9.500	9.500	8.000	824
2024-01-10	9.500	9.500	9.300	9.420	7.933	3,027
2024-01-09	9.500	9.500	9.360	9.480	7.984	624
2024-01-08	9.420	9.500	9.340	9.400	7.916	2,765
2024-01-05	9.500	9.500	9.400	9.400	7.916	448
2024-01-04	9.320	9.500	9.320	9.500	8.000	548
2024-01-03	9.360	9.480	9.360	9.380	7.899	5,742
2024-01-02	9.480	9.700	9.340	9.460	7.967	4,022
2023-12-29	9.540	9.580	9.400	9.580	8.068	8,097
2023-12-28	9.500	9.540	9.480	9.540	8.034	6,524
2023-12-27	9.300	9.540	9.260	9.480	7.984	5,734
2023-12-22	9.560	9.560	9.380	9.480	7.984	981
2023-12-21	9.480	9.580	9.300	9.580	8.068	1,520
2023-12-20	9.480	9.480	9.460	9.480	7.984	1,218
2023-12-19	9.520	9.520	9.280	9.480	7.984	1,494
2023-12-18	9.480	9.580	9.480	9.520	8.017	3,469
2023-12-15	9.520	9.600	9.480	9.480	7.984	3,684
2023-12-14	9.520	9.520	9.400	9.500	8.000	7,843
2023-12-13	9.440	9.620	9.300	9.500	8.000	3,535
2023-12-12	9.560	9.640	9.480	9.500	8.000	4,499
2023-12-11	9.400	9.500	9.220	9.460	7.967	1,830
2023-12-08	9.200	9.700	9.100	9.400	7.916	6,443
2023-12-07	9.120	9.480	9.020	9.120	7.680	5,316
2023-12-06	9.060	9.120	8.900	9.120	7.680	2,753
2023-12-05	9.200	9.200	8.900	9.060	7.630	3,814
2023-12-04	9.000	9.220	8.900	9.220	7.765	4,192
2023-12-01	9.100	9.120	8.900	8.980	7.563	2,318

← NewerPage 12 of 21 · 1,255 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.