Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	9.200	9.200	8.880	9.120	7.680	2,273
2023-11-28	9.180	9.260	8.980	9.180	7.731	3,884
2023-11-27	8.920	9.260	8.920	9.100	7.664	1,790
2023-11-24	9.100	9.100	8.780	8.920	7.512	2,218
2023-11-23	8.800	9.200	8.800	9.100	7.664	6,172
2023-11-22	8.780	8.780	8.600	8.780	7.394	1,072
2023-11-21	8.660	8.800	8.320	8.800	7.411	6,775
2023-11-20	8.600	8.780	8.440	8.700	7.327	2,748
2023-11-17	8.800	8.800	8.660	8.800	7.411	1,478
2023-11-16	8.700	8.800	8.560	8.800	7.411	2,541
2023-11-15	8.200	8.500	8.200	8.500	7.158	15,043
2023-11-14	8.060	8.340	8.000	8.200	6.906	2,311
2023-11-13	8.120	8.120	8.060	8.120	6.838	1,207
2023-11-10	8.380	8.380	8.040	8.140	6.855	6,478
2023-11-09	8.420	8.420	8.280	8.380	7.057	1,024
2023-11-08	8.480	8.480	8.400	8.420	7.091	2,557
2023-11-07	8.480	8.480	8.400	8.480	7.141	4,691
2023-11-06	8.500	8.500	8.420	8.480	7.141	1,297
2023-11-03	8.480	8.500	8.400	8.500	7.158	9,881
2023-11-02	8.400	8.420	8.300	8.420	7.091	2,167
2023-10-31	8.300	8.400	8.140	8.400	7.074	2,646
2023-10-30	8.260	8.340	8.100	8.120	6.838	2,450
2023-10-27	8.240	8.240	8.100	8.240	6.939	5,362
2023-10-26	8.400	8.400	8.300	8.340	7.024	1,138
2023-10-25	8.420	8.420	8.160	8.400	7.074	1,901
2023-10-24	8.360	8.400	8.300	8.320	7.007	3,790
2023-10-23	8.400	8.420	8.140	8.140	6.855	1,812
2023-10-20	8.300	8.400	8.240	8.400	7.074	314
2023-10-19	8.420	8.460	8.260	8.260	6.956	3,872
2023-10-18	8.240	8.420	8.160	8.420	7.091	1,259
2023-10-17	7.940	8.240	7.900	8.240	6.939	3,023
2023-10-16	7.880	7.940	7.880	7.940	6.687	580
2023-10-13	7.960	7.960	7.880	7.880	6.636	487
2023-10-12	7.880	7.960	7.800	7.960	6.704	2,047
2023-10-11	7.800	7.880	7.740	7.880	6.636	7,204
2023-10-10	7.860	7.880	7.800	7.860	6.619	1,043
2023-10-09	7.880	7.880	7.620	7.860	6.619	1,257
2023-10-06	7.900	7.900	7.800	7.880	6.636	1,105
2023-10-05	7.880	7.900	7.740	7.900	6.653	525
2023-10-04	7.880	7.900	7.720	7.880	6.636	2,924
2023-10-03	7.900	7.900	7.840	7.900	6.653	2,746
2023-10-02	7.960	7.960	7.760	7.800	6.569	1,036
2023-09-29	7.880	7.920	7.860	7.920	6.670	1,725
2023-09-28	8.100	8.120	7.700	7.920	6.670	3,706
2023-09-27	8.120	8.300	8.100	8.140	6.855	2,384
2023-09-26	8.220	8.360	8.140	8.140	6.855	627
2023-09-25	8.300	8.360	8.160	8.360	7.040	760
2023-09-22	8.140	8.300	8.100	8.300	6.990	3,175
2023-09-21	8.380	8.400	8.140	8.300	6.990	2,400
2023-09-20	8.260	8.380	8.240	8.340	7.024	895
2023-09-19	8.380	8.400	8.240	8.380	7.057	1,321
2023-09-18	8.300	8.400	8.300	8.380	7.057	1,909
2023-09-15	8.360	8.380	8.260	8.300	6.990	1,174
2023-09-14	8.380	8.380	8.280	8.360	7.040	4,979
2023-09-13	8.420	8.640	8.280	8.380	7.057	8,364
2023-09-12	8.320	8.640	8.320	8.440	7.108	10,658
2023-09-11	8.220	8.680	8.220	8.320	7.007	15,996
2023-09-08	8.100	8.280	8.100	8.180	6.889	2,963
2023-09-07	8.340	8.340	8.120	8.120	6.838	2,190
2023-09-06	8.920	8.920	8.340	8.340	7.024	18,219

← NewerPage 13 of 21 · 1,251 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.