Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	4.880	4.960	4.800	4.800	3.734	2,781
2022-12-14	4.880	4.880	4.850	4.850	3.773	2,460
2022-12-13	4.860	4.880	4.820	4.880	3.797	3,281
2022-12-12	4.700	4.880	4.620	4.860	3.781	4,047
2022-12-09	4.680	4.700	4.680	4.700	3.657	292
2022-12-08	4.680	4.680	4.610	4.680	3.641	1,816
2022-12-07	4.690	4.690	4.620	4.670	3.633	1,203
2022-12-06	4.630	4.700	4.630	4.690	3.649	3,306
2022-12-05	4.590	4.640	4.590	4.600	3.579	22,833
2022-12-02	4.600	4.600	4.500	4.500	3.501	3,631
2022-12-01	4.620	4.620	4.520	4.520	3.516	2,490
2022-11-30	4.690	4.690	4.620	4.620	3.594	452
2022-11-29	4.730	4.730	4.600	4.600	3.579	2,735
2022-11-28	4.830	4.830	4.730	4.730	3.680	1,350
2022-11-25	4.820	4.820	4.680	4.800	3.734	720
2022-11-24	4.690	4.830	4.690	4.830	3.758	2,322
2022-11-23	4.590	4.690	4.590	4.690	3.649	1,753
2022-11-22	4.600	4.670	4.590	4.590	3.571	1,190
2022-11-21	4.780	4.780	4.590	4.590	3.571	1,580
2022-11-18	4.440	4.650	4.440	4.580	3.563	22,826
2022-11-17	4.400	4.500	4.390	4.430	3.446	12,347
2022-11-16	4.340	4.390	4.340	4.390	3.415	367
2022-11-15	4.390	4.400	4.340	4.360	3.392	2,903
2022-11-14	4.400	4.400	4.340	4.390	3.415	2,356
2022-11-10	4.360	4.390	4.340	4.390	3.415	1,203
2022-11-09	4.400	4.400	4.400	4.400	3.423	20
2022-11-08	4.460	4.540	4.400	4.400	3.423	1,022
2022-11-07	4.410	4.470	4.350	4.460	3.470	1,687
2022-11-04	4.280	4.410	4.280	4.410	3.431	642
2022-11-03	4.280	4.280	4.270	4.270	3.322	515
2022-11-02	4.310	4.440	4.280	4.280	3.330	1,146
2022-10-31	4.300	4.300	4.240	4.300	3.345	1,459
2022-10-28	4.260	4.290	4.260	4.290	3.338	699
2022-10-27	4.220	4.260	4.220	4.260	3.314	3,772
2022-10-26	4.220	4.220	4.220	4.220	3.283	149
2022-10-25	4.260	4.290	4.240	4.240	3.299	1,854
2022-10-24	4.250	4.250	4.250	4.250	3.306	200
2022-10-21	4.280	4.280	4.210	4.240	3.299	2,335
2022-10-20	4.290	4.310	4.290	4.290	3.338	1,199
2022-10-19	4.220	4.280	4.220	4.280	3.330	360
2022-10-18	4.200	4.220	4.200	4.220	3.283	2,344
2022-10-17	4.200	4.200	4.200	4.200	3.268	270
2022-10-14	4.210	4.210	4.210	4.210	3.275	55
2022-10-13	4.210	4.280	4.200	4.280	3.330	860
2022-10-12	4.280	4.300	4.210	4.210	3.275	777
2022-10-11	4.180	4.240	4.180	4.240	3.299	885
2022-10-10	4.250	4.250	4.180	4.200	3.268	1,489
2022-10-07	4.310	4.370	4.310	4.370	3.400	2,162
2022-10-06	4.210	4.310	4.170	4.310	3.353	855
2022-10-05	4.220	4.220	4.220	4.220	3.283	200
2022-10-04	4.190	4.240	4.190	4.240	3.299	1,440
2022-10-03	4.180	4.180	4.070	4.140	3.221	587
2022-09-30	4.170	4.180	4.170	4.180	3.252	703
2022-09-29	4.120	4.140	4.120	4.140	3.221	1,140
2022-09-28	4.140	4.140	4.140	4.140	3.221	27,184
2022-09-27	4.120	4.140	4.120	4.140	3.221	200
2022-09-26	4.180	4.180	4.070	4.070	3.166	253,989
2022-09-23	4.100	4.190	4.100	4.190	3.260	3,787
2022-09-22	4.100	4.140	4.100	4.100	3.190	772
2022-09-21	4.100	4.190	4.100	4.100	3.190	350

← NewerPage 17 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.