Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	8.100	8.200	7.900	8.180	6.889	5,122
2023-09-04	7.800	8.120	7.800	8.120	6.838	4,995
2023-09-01	7.740	7.800	7.680	7.800	6.569	2,393
2023-08-31	7.620	7.740	7.600	7.740	6.518	3,995
2023-08-30	7.520	7.620	7.520	7.620	6.417	12,075
2023-08-29	7.500	7.520	7.480	7.520	6.333	2,501
2023-08-28	7.300	7.500	7.300	7.500	6.316	1,589
2023-08-25	7.400	7.400	7.140	7.300	6.148	7,184
2023-08-24	7.360	7.480	7.360	7.460	6.282	873
2023-08-23	7.000	7.380	7.000	7.380	6.215	3,184
2023-08-22	6.760	7.040	6.760	7.040	5.929	4,561
2023-08-21	7.060	7.400	6.700	6.980	5.878	3,635
2023-08-18	7.760	7.800	7.540	7.540	6.063	1,865
2023-08-17	7.940	7.940	7.740	7.900	6.353	705
2023-08-16	7.940	8.000	7.900	7.940	6.385	9,328
2023-08-14	7.900	7.940	7.880	7.940	6.385	4,934
2023-08-11	7.980	7.980	7.600	7.880	6.337	3,357
2023-08-10	8.000	8.020	7.820	7.980	6.417	1,567
2023-08-09	8.040	8.040	7.940	8.000	6.433	1,799
2023-08-08	8.200	8.260	8.040	8.040	6.466	2,106
2023-08-07	8.040	8.160	8.040	8.100	6.514	5,093
2023-08-04	7.880	8.040	7.880	8.040	6.466	1,846
2023-08-03	7.640	8.080	7.640	7.960	6.401	7,364
2023-08-02	7.960	8.000	7.800	7.940	6.385	6,196
2023-08-01	7.960	7.960	7.840	7.940	6.385	3,376
2023-07-31	7.900	7.960	7.800	7.940	6.385	2,134
2023-07-28	7.860	7.900	7.840	7.880	6.337	984
2023-07-27	7.840	7.880	7.740	7.860	6.321	1,603
2023-07-26	7.700	7.980	7.540	7.840	6.305	7,269
2023-07-25	7.460	7.940	7.460	7.700	6.192	8,650
2023-07-24	6.980	7.400	6.980	7.400	5.951	9,906
2023-07-21	6.980	7.020	6.960	6.980	5.613	4,668
2023-07-20	6.880	7.000	6.880	6.980	5.613	2,551
2023-07-19	7.020	7.020	6.860	6.860	5.517	7,317
2023-07-18	6.900	7.020	6.900	7.000	5.629	2,907
2023-07-17	6.800	6.960	6.780	6.960	5.597	12,099
2023-07-14	6.600	6.820	6.520	6.780	5.452	5,213
2023-07-13	6.420	6.600	6.420	6.600	5.308	820
2023-07-12	6.580	6.580	6.500	6.580	5.291	1,523
2023-07-11	6.660	6.660	6.480	6.580	5.291	1,328
2023-07-10	6.760	6.760	6.680	6.680	5.372	957
2023-07-07	6.720	6.740	6.600	6.720	5.404	2,959
2023-07-06	6.460	6.700	6.420	6.660	5.356	5,967
2023-07-05	6.360	6.460	6.300	6.420	5.163	5,915
2023-07-04	6.320	6.360	6.220	6.220	5.002	1,210
2023-07-03	6.240	6.320	6.160	6.320	5.082	684
2023-06-30	6.180	6.240	6.160	6.240	5.018	1,022
2023-06-29	6.180	6.240	6.120	6.200	4.986	765
2023-06-28	6.180	6.200	6.180	6.200	4.986	1,040
2023-06-27	6.180	6.240	6.160	6.180	4.970	119
2023-06-26	6.140	6.180	6.140	6.180	4.970	658
2023-06-23	6.140	6.220	6.140	6.220	5.002	835
2023-06-22	6.200	6.340	6.160	6.160	4.954	4,389
2023-06-21	6.120	6.220	6.120	6.220	5.002	318
2023-06-20	6.300	6.300	6.140	6.140	4.938	702
2023-06-19	6.320	6.320	6.180	6.180	4.970	176
2023-06-16	6.260	6.320	6.260	6.320	5.082	2,480
2023-06-15	6.260	6.280	6.260	6.260	5.034	806
2023-06-14	6.240	6.260	6.200	6.260	5.034	1,421
2023-06-13	6.100	6.260	6.040	6.080	4.889	2,435

← NewerPage 14 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.