Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	4.600	4.600	4.400	4.400	3.423	1,108
2022-06-24	4.600	4.600	4.600	4.600	3.579	2
2022-06-23	4.550	4.600	4.550	4.600	3.579	201
2022-06-22	4.500	4.500	4.500	4.500	3.501	312
2022-06-21	4.430	4.430	4.300	4.360	3.392	4,307
2022-06-20	4.710	4.760	4.600	4.600	3.392	3,032
2022-06-17	4.630	4.670	4.630	4.670	3.444	510
2022-06-15	4.550	4.630	4.550	4.630	3.414	564
2022-06-14	4.590	4.670	4.400	4.590	3.385	5,628
2022-06-13	4.570	4.570	4.570	4.570	3.370	399
2022-06-10	4.630	4.630	4.500	4.500	3.318	4,794
2022-06-09	4.660	4.680	4.560	4.580	3.377	4,224
2022-06-08	4.700	4.700	4.560	4.560	3.363	13,095
2022-06-07	4.650	4.700	4.650	4.700	3.466	1,410
2022-06-06	4.600	4.820	4.600	4.610	3.399	3,008
2022-06-03	4.660	4.680	4.600	4.610	3.399	27,744
2022-06-02	4.700	4.700	4.600	4.660	3.436	22,439
2022-06-01	4.710	4.710	4.680	4.700	3.466	21,464
2022-05-31	4.800	4.820	4.800	4.800	3.539	12,677
2022-05-30	4.800	4.880	4.800	4.820	3.554	1,597
2022-05-27	4.810	4.870	4.810	4.810	3.547	1,150
2022-05-26	4.860	4.860	4.800	4.800	3.539	300
2022-05-25	4.840	4.870	4.800	4.870	3.591	100
2022-05-24	4.790	4.880	4.790	4.840	3.569	2,351
2022-05-23	4.790	4.800	4.790	4.790	3.532	540
2022-05-20	4.750	4.790	4.750	4.790	3.532	933
2022-05-19	4.720	4.810	4.710	4.750	3.503	2,972
2022-05-18	4.800	4.800	4.750	4.750	3.503	5,770
2022-05-17	4.750	4.810	4.680	4.810	3.547	2,395
2022-05-16	4.640	4.800	4.640	4.750	3.503	3,537
2022-05-13	4.580	4.650	4.500	4.640	3.422	353
2022-05-12	4.530	4.530	4.500	4.520	3.333	750
2022-05-11	4.580	4.740	4.500	4.500	3.318	2,625
2022-05-10	4.700	4.700	4.590	4.700	3.466	15,424
2022-05-09	4.750	4.760	4.680	4.680	3.451	936
2022-05-06	4.650	4.650	4.650	4.650	3.429	2,210
2022-05-05	4.650	4.650	4.650	4.650	3.429	350
2022-05-04	4.650	4.650	4.600	4.650	3.429	2,421
2022-05-02	4.650	4.650	4.650	4.650	3.429	25
2022-04-29	4.710	4.710	4.700	4.700	3.466	3,377
2022-04-28	4.740	4.780	4.690	4.700	3.466	2,165
2022-04-27	4.700	4.720	4.680	4.720	3.481	4,904
2022-04-26	4.500	4.680	4.500	4.680	3.451	1,099
2022-04-25	4.840	4.840	4.600	4.700	3.466	15,368
2022-04-22	4.800	4.840	4.720	4.840	3.569	822
2022-04-21	4.800	4.800	4.800	4.800	3.539	1,000
2022-04-20	4.740	4.800	4.740	4.800	3.539	2,401
2022-04-19	4.840	4.890	4.720	4.760	3.510	1,564
2022-04-14	4.820	4.830	4.820	4.830	3.562	1,165
2022-04-13	4.900	4.900	4.810	4.860	3.584	1,664
2022-04-12	4.830	4.910	4.800	4.910	3.621	5,771
2022-04-11	4.800	4.800	4.700	4.710	3.473	1,293
2022-04-08	4.720	4.800	4.720	4.800	3.539	5,707
2022-04-07	4.720	4.720	4.720	4.720	3.481	1,469
2022-04-06	4.710	4.710	4.700	4.710	3.473	2,327
2022-04-05	4.770	4.790	4.710	4.710	3.473	1,325
2022-04-04	4.890	4.890	4.760	4.770	3.517	2,262
2022-04-01	4.770	4.900	4.770	4.900	3.613	308
2022-03-31	4.760	4.860	4.760	4.780	3.525	1,700
2022-03-30	4.650	4.820	4.650	4.760	3.510	2,007

← NewerPage 19 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.