Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	4.120	4.120	4.100	4.100	3.190	211,844
2022-09-19	4.170	4.170	4.150	4.150	3.229	82
2022-09-16	4.120	4.180	4.100	4.180	3.252	4,598
2022-09-15	4.160	4.200	4.080	4.120	3.205	2,556
2022-09-14	4.100	4.150	4.050	4.150	3.229	3,558
2022-09-13	4.120	4.120	4.120	4.120	3.205	750
2022-09-12	4.100	4.100	4.100	4.100	3.190	1,223
2022-09-09	4.060	4.100	4.060	4.100	3.190	580
2022-09-08	4.050	4.060	4.050	4.060	3.159	1,103
2022-09-07	4.070	4.070	4.050	4.050	3.151	142
2022-09-06	4.080	4.080	4.080	4.080	3.174	400
2022-09-05	4.100	4.170	3.960	4.080	3.174	5,482
2022-09-02	4.040	4.050	4.000	4.050	3.151	1,860
2022-09-01	4.170	4.170	4.080	4.080	3.174	1,572
2022-08-31	4.110	4.180	4.110	4.180	3.252	35
2022-08-30	4.110	4.110	4.110	4.110	3.198	201
2022-08-29	4.220	4.220	4.100	4.130	3.213	850
2022-08-26	4.220	4.220	4.220	4.220	3.283	5
2022-08-25	4.120	4.220	4.120	4.220	3.283	1,310
2022-08-24	4.160	4.160	4.100	4.100	3.190	1,011
2022-08-23	4.150	4.160	4.150	4.160	3.236	973
2022-08-22	4.150	4.150	4.150	4.150	3.229	100
2022-08-19	4.240	4.240	4.240	4.240	3.299	100
2022-08-18	4.200	4.240	4.130	4.240	3.299	421
2022-08-17	4.190	4.200	4.150	4.150	3.229	782
2022-08-16	4.170	4.200	4.120	4.200	3.268	2,934
2022-08-12	4.190	4.300	4.150	4.180	3.252	2,033
2022-08-11	4.180	4.300	4.180	4.180	3.252	2,244
2022-08-10	4.160	4.200	4.160	4.160	3.236	2,019
2022-08-09	4.330	4.350	4.160	4.160	3.236	4,569
2022-08-08	4.250	4.250	4.190	4.190	3.260	200
2022-08-05	4.180	4.400	4.180	4.320	3.361	1,162
2022-08-04	4.400	4.400	4.150	4.160	3.236	3,705
2022-08-03	4.400	4.400	4.400	4.400	3.423	159
2022-08-02	4.360	4.380	4.360	4.380	3.408	255
2022-08-01	4.240	4.330	4.240	4.330	3.369	2,023
2022-07-29	4.240	4.260	4.200	4.200	3.268	1,383
2022-07-28	4.240	4.270	4.140	4.140	3.221	1,299
2022-07-27	4.100	4.230	4.080	4.230	3.291	165
2022-07-26	4.350	4.350	4.140	4.200	3.268	6,682
2022-07-25	4.350	4.350	4.220	4.340	3.376	1,210
2022-07-22	4.290	4.320	4.290	4.320	3.361	173
2022-07-21	4.290	4.300	4.290	4.290	3.338	1,131
2022-07-20	4.200	4.220	4.190	4.210	3.275	2,632
2022-07-19	4.190	4.190	4.180	4.190	3.260	560
2022-07-18	4.060	4.200	4.060	4.200	3.268	770
2022-07-15	4.110	4.220	4.060	4.080	3.174	2,162
2022-07-14	4.180	4.180	4.100	4.100	3.190	524
2022-07-13	4.200	4.200	4.200	4.200	3.268	50
2022-07-12	4.230	4.230	4.230	4.230	3.291	115
2022-07-11	4.060	4.250	4.060	4.200	3.268	1,851
2022-07-08	4.150	4.330	3.960	4.120	3.205	8,087
2022-07-07	4.300	4.300	4.080	4.080	3.174	3,766
2022-07-06	4.350	4.350	4.300	4.300	3.345	114
2022-07-05	4.350	4.350	4.350	4.350	3.384	500
2022-07-04	4.490	4.500	4.230	4.320	3.361	3,910
2022-07-01	4.370	4.400	4.370	4.400	3.423	1,720
2022-06-30	4.390	4.390	4.390	4.390	3.415	0
2022-06-29	4.560	4.570	4.390	4.390	3.415	310
2022-06-28	4.450	4.500	4.450	4.500	3.501	1,095

← NewerPage 18 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.