Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	6.240	6.240	6.100	6.120	4.922	584
2023-06-09	6.280	6.300	6.100	6.100	4.905	3,898
2023-06-07	6.260	6.320	6.220	6.220	5.002	1,508
2023-06-06	6.240	6.280	6.200	6.260	5.034	2,409
2023-06-05	6.240	6.280	6.240	6.240	5.018	28,024
2023-06-02	6.200	6.200	6.140	6.200	4.986	921
2023-06-01	6.220	6.280	6.080	6.280	5.050	3,273
2023-05-31	6.340	6.340	6.260	6.260	5.034	2,577
2023-05-30	6.440	6.440	6.200	6.340	5.098	4,460
2023-05-29	6.560	6.560	6.500	6.500	5.227	17
2023-05-26	6.420	6.580	6.380	6.560	5.275	5,517
2023-05-25	6.460	6.560	6.360	6.560	5.275	5,030
2023-05-24	6.400	6.460	6.400	6.460	5.195	540
2023-05-23	6.380	6.460	6.300	6.460	5.195	2,161
2023-05-22	6.480	6.480	6.360	6.380	5.131	2,959
2023-05-19	6.380	6.400	6.360	6.380	5.131	316
2023-05-18	6.360	6.580	6.360	6.380	5.131	4,226
2023-05-17	6.240	6.300	6.220	6.300	5.066	10,178
2023-05-16	6.280	6.280	6.140	6.200	4.986	1,542
2023-05-15	6.280	6.300	6.200	6.200	4.986	1,136
2023-05-12	6.120	6.300	6.100	6.300	5.066	10,719
2023-05-11	6.200	6.260	6.000	6.120	4.922	9,432
2023-05-10	6.120	6.280	6.120	6.280	5.050	18,397
2023-05-09	6.220	6.240	6.000	6.120	4.922	11,675
2023-05-08	6.040	6.240	6.040	6.220	5.002	4,083
2023-05-05	6.080	6.100	6.040	6.040	4.857	552
2023-05-04	6.240	6.240	6.000	6.020	4.841	5,877
2023-05-02	6.100	6.240	6.020	6.240	5.018	3,738
2023-04-28	6.160	6.160	6.100	6.100	4.905	2,219
2023-04-27	6.220	6.260	6.200	6.240	5.018	2,261
2023-04-26	6.400	6.400	6.200	6.200	4.986	7,724
2023-04-25	6.400	6.420	6.400	6.420	5.163	3,156
2023-04-24	6.320	6.440	6.280	6.440	5.179	12,948
2023-04-21	6.300	6.320	6.240	6.280	5.050	957
2023-04-20	6.300	6.320	6.260	6.300	5.066	1,287
2023-04-19	6.300	6.320	6.300	6.320	5.082	1,251
2023-04-18	6.340	6.340	6.300	6.300	5.066	1,116
2023-04-17	6.240	6.340	6.220	6.220	5.002	1,354
2023-04-14	6.380	6.380	6.240	6.380	5.131	226
2023-04-13	6.300	6.380	6.280	6.380	5.131	5,684
2023-04-12	6.400	6.520	6.220	6.380	5.131	4,357
2023-04-11	6.080	6.420	6.020	6.400	5.147	10,335
2023-04-06	5.940	6.140	5.840	6.080	4.889	14,199
2023-04-05	5.980	5.980	5.840	5.840	4.696	2,437
2023-04-04	6.100	6.100	5.960	5.960	4.793	1,729
2023-04-03	6.080	6.100	5.880	6.100	4.905	4,736
2023-03-31	5.920	6.040	5.860	5.920	4.761	3,871
2023-03-30	6.120	6.200	6.020	6.140	4.777	7,033
2023-03-29	6.180	6.200	6.100	6.100	4.746	3,974
2023-03-28	6.160	6.200	5.960	6.140	4.777	8,925
2023-03-27	6.080	6.160	6.060	6.060	4.715	8,929
2023-03-24	6.020	6.060	5.920	6.060	4.715	1,939
2023-03-23	6.040	6.060	5.920	5.920	4.606	1,365
2023-03-22	5.900	6.060	5.900	6.000	4.668	7,233
2023-03-21	5.900	5.960	5.860	5.900	4.590	3,670
2023-03-20	5.880	5.920	5.780	5.900	4.590	1,287
2023-03-17	5.720	5.940	5.720	5.880	4.575	2,419
2023-03-16	5.840	5.840	5.680	5.720	4.450	3,921
2023-03-15	5.940	5.940	5.840	5.840	4.543	1,004
2023-03-14	5.940	5.960	5.900	5.900	4.590	287

← NewerPage 15 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.