Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	5.900	5.940	5.860	5.860	4.559	1,868
2023-03-10	5.940	5.940	5.900	5.900	4.590	405
2023-03-09	5.880	5.940	5.880	5.940	4.621	2,274
2023-03-08	5.940	5.960	5.900	5.940	4.621	1,713
2023-03-07	6.040	6.040	5.940	5.940	4.621	867
2023-03-06	6.060	6.060	6.060	6.060	4.715	209
2023-03-03	5.900	6.080	5.900	6.080	4.730	2,825
2023-03-02	6.100	6.100	5.900	5.900	4.590	1,574
2023-03-01	6.060	6.080	6.000	6.080	4.730	1,200
2023-02-28	6.000	6.060	5.880	6.060	4.715	4,079
2023-02-27	5.820	6.180	5.800	5.920	4.606	8,126
2023-02-24	5.900	6.040	5.880	5.880	4.575	1,229
2023-02-23	6.040	6.040	5.900	5.900	4.590	1,654
2023-02-22	6.000	6.040	5.920	6.040	4.699	1,890
2023-02-21	5.980	6.100	5.900	5.900	4.590	2,341
2023-02-20	5.980	6.100	5.880	6.100	4.746	1,773
2023-02-17	5.980	5.980	5.980	5.980	4.652	94
2023-02-16	6.000	6.080	6.000	6.000	4.668	884
2023-02-15	5.960	6.060	5.940	6.000	4.668	12,595
2023-02-14	5.860	5.960	5.860	5.960	4.637	2,551
2023-02-13	5.780	5.900	5.740	5.900	4.590	940
2023-02-10	5.900	5.900	5.800	5.820	4.528	2,432
2023-02-09	6.000	6.000	5.880	5.980	4.652	1,049
2023-02-08	5.840	6.000	5.740	6.000	4.668	5,181
2023-02-07	5.960	5.960	5.840	5.840	4.543	1,776
2023-02-06	5.900	5.980	5.900	5.980	4.652	620
2023-02-03	6.000	6.000	5.900	5.980	4.652	1,014
2023-02-02	6.000	6.000	6.000	6.000	4.668	3,282
2023-02-01	5.980	6.000	5.920	6.000	4.668	2,324
2023-01-31	5.940	6.000	5.840	5.960	4.637	4,580
2023-01-30	6.000	6.000	5.720	5.900	4.590	12,238
2023-01-27	5.980	6.000	5.840	6.000	4.668	4,821
2023-01-26	5.820	5.980	5.700	5.980	4.652	10,548
2023-01-25	5.800	5.820	5.640	5.820	4.528	894
2023-01-24	5.600	5.860	5.600	5.860	4.559	3,423
2023-01-23	5.600	5.680	5.560	5.560	4.326	1,717
2023-01-20	5.600	5.600	5.540	5.600	4.357	2,002
2023-01-19	5.500	5.680	5.500	5.580	4.341	2,421
2023-01-18	5.760	5.880	5.360	5.460	4.248	14,012
2023-01-17	5.600	5.760	5.600	5.600	4.357	9,752
2023-01-16	5.500	5.600	5.500	5.580	4.341	1,905
2023-01-13	5.440	5.480	5.380	5.480	4.263	1,486
2023-01-12	5.500	5.620	5.420	5.420	4.217	5,068
2023-01-11	5.440	5.600	5.360	5.440	4.232	4,893
2023-01-10	5.600	5.660	5.280	5.440	4.232	7,857
2023-01-09	5.660	5.680	5.580	5.600	4.357	11,488
2023-01-05	5.580	5.660	5.580	5.660	4.403	2,063
2023-01-04	5.460	5.660	5.380	5.560	4.326	12,246
2023-01-03	5.300	5.460	5.180	5.460	4.248	5,053
2023-01-02	5.200	5.300	5.200	5.300	4.123	3,143
2022-12-30	5.160	5.160	5.120	5.120	3.983	1,620
2022-12-29	5.180	5.220	5.120	5.200	4.046	1,975
2022-12-28	5.220	5.280	5.040	5.120	3.983	6,262
2022-12-27	5.300	5.300	5.120	5.200	4.046	1,010
2022-12-23	5.140	5.300	5.100	5.300	4.123	2,143
2022-12-22	5.180	5.180	5.080	5.080	3.952	243
2022-12-21	5.260	5.280	5.100	5.120	3.983	2,521
2022-12-20	4.920	5.260	4.920	5.260	4.092	15,311
2022-12-19	4.850	4.990	4.780	4.900	3.812	10,445
2022-12-16	4.740	4.740	4.740	4.740	3.688	556

← NewerPage 16 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.