Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.740 | 7.740 | 7.600 | 7.700 | 7.571 | 3,030 |
| 2026-07-23 | 7.780 | 7.780 | 7.640 | 7.700 | 7.571 | 854 |
| 2026-07-22 | 7.700 | 7.780 | 7.700 | 7.720 | 7.591 | 89 |
| 2026-07-21 | 7.800 | 7.820 | 7.700 | 7.780 | 7.650 | 316 |
| 2026-07-20 | 7.800 | 7.800 | 7.600 | 7.800 | 7.670 | 2,840 |
| 2026-07-17 | 7.780 | 7.860 | 7.700 | 7.840 | 7.709 | 573 |
| 2026-07-16 | 7.860 | 7.880 | 7.700 | 7.860 | 7.729 | 384 |
| 2026-07-15 | 7.900 | 7.900 | 7.760 | 7.880 | 7.748 | 69 |
| 2026-07-14 | 7.860 | 7.900 | 7.760 | 7.900 | 7.768 | 779 |
| 2026-07-13 | 7.860 | 7.940 | 7.600 | 7.920 | 7.788 | 2,437 |
| 2026-07-10 | 7.860 | 7.860 | 7.720 | 7.860 | 7.729 | 373 |
| 2026-07-09 | 7.800 | 7.800 | 7.760 | 7.800 | 7.670 | 297 |
| 2026-07-08 | 7.880 | 7.880 | 7.720 | 7.800 | 7.670 | 585 |
| 2026-07-07 | 7.900 | 7.940 | 7.800 | 7.880 | 7.748 | 2,534 |
| 2026-07-06 | 7.720 | 7.880 | 7.660 | 7.880 | 7.748 | 2,621 |
| 2026-07-03 | 7.720 | 7.740 | 7.560 | 7.720 | 7.591 | 2,321 |
| 2026-07-02 | 7.720 | 7.860 | 7.300 | 7.740 | 7.611 | 5,329 |
| 2026-07-01 | 7.720 | 7.880 | 7.600 | 7.860 | 7.729 | 3,045 |
| 2026-06-30 | 7.760 | 7.780 | 7.700 | 7.720 | 7.591 | 1,760 |
| 2026-06-29 | 7.900 | 7.900 | 7.560 | 7.760 | 7.630 | 4,858 |
| 2026-06-26 | 7.660 | 7.740 | 7.600 | 7.700 | 7.571 | 1,295 |
| 2026-06-25 | 7.740 | 7.740 | 7.660 | 7.660 | 7.532 | 474 |
| 2026-06-24 | 7.740 | 7.740 | 7.660 | 7.740 | 7.611 | 726 |
| 2026-06-23 | 7.700 | 7.780 | 7.700 | 7.700 | 7.571 | 2,207 |
| 2026-06-22 | 7.780 | 7.860 | 7.680 | 7.780 | 7.650 | 2,755 |
| 2026-06-19 | 7.740 | 7.780 | 7.660 | 7.780 | 7.650 | 4,669 |
| 2026-06-18 | 7.800 | 7.800 | 7.680 | 7.680 | 7.552 | 3,089 |
| 2026-06-17 | 7.900 | 7.900 | 7.800 | 7.880 | 7.748 | 475 |
| 2026-06-16 | 8.060 | 8.060 | 7.820 | 8.000 | 7.866 | 333 |
| 2026-06-15 | 8.000 | 8.060 | 7.800 | 8.060 | 7.925 | 3,560 |
| 2026-06-12 | 7.840 | 7.980 | 7.800 | 7.980 | 7.847 | 7,578 |
| 2026-06-11 | 7.860 | 7.860 | 7.720 | 7.860 | 7.729 | 292 |
| 2026-06-10 | 7.840 | 7.940 | 7.680 | 7.680 | 7.552 | 8,329 |
| 2026-06-09 | 7.940 | 7.940 | 7.840 | 7.940 | 7.807 | 600 |
| 2026-06-08 | 7.920 | 7.920 | 7.620 | 7.920 | 7.788 | 2,040 |
| 2026-06-05 | 7.880 | 7.920 | 7.800 | 7.920 | 7.788 | 978 |
| 2026-06-03 | 7.900 | 7.900 | 7.800 | 7.880 | 7.748 | 117 |
| 2026-06-02 | 7.660 | 7.900 | 7.660 | 7.900 | 7.768 | 11,814 |
| 2026-06-01 | 7.620 | 7.660 | 7.460 | 7.660 | 7.532 | 8,987 |
| 2026-05-29 | 7.760 | 7.760 | 7.620 | 7.700 | 7.571 | 233 |
| 2026-05-28 | 7.680 | 7.780 | 7.600 | 7.780 | 7.650 | 1,680 |
| 2026-05-27 | 7.660 | 7.700 | 7.600 | 7.660 | 7.532 | 4,000 |
| 2026-05-26 | 7.280 | 7.700 | 7.280 | 7.640 | 7.512 | 6,187 |
| 2026-05-25 | 7.240 | 7.240 | 7.120 | 7.240 | 7.119 | 3,092 |
| 2026-05-22 | 7.160 | 7.240 | 7.160 | 7.240 | 7.119 | 1,057 |
| 2026-05-21 | 7.240 | 7.240 | 7.160 | 7.240 | 7.119 | 3,216 |
| 2026-05-20 | 7.140 | 7.240 | 7.140 | 7.220 | 7.099 | 2,864 |
| 2026-05-19 | 7.140 | 7.200 | 7.120 | 7.120 | 7.001 | 177 |
| 2026-05-18 | 7.100 | 7.260 | 7.100 | 7.220 | 7.099 | 895 |
| 2026-05-15 | 7.240 | 7.340 | 7.100 | 7.260 | 7.139 | 3,521 |
| 2026-05-14 | 7.180 | 7.340 | 7.180 | 7.340 | 7.217 | 119 |
| 2026-05-13 | 7.240 | 7.380 | 7.180 | 7.220 | 7.099 | 4,295 |
| 2026-05-12 | 7.380 | 7.460 | 7.200 | 7.380 | 7.257 | 6,339 |
| 2026-05-11 | 7.480 | 7.620 | 7.420 | 7.420 | 7.296 | 1,497 |
| 2026-05-08 | 7.620 | 7.640 | 7.480 | 7.640 | 7.512 | 136 |
| 2026-05-07 | 7.480 | 7.620 | 7.480 | 7.620 | 7.493 | 330 |
| 2026-05-06 | 7.460 | 7.640 | 7.440 | 7.640 | 7.512 | 894 |
| 2026-05-05 | 7.580 | 7.700 | 7.440 | 7.580 | 7.453 | 2,855 |
| 2026-05-04 | 7.640 | 7.660 | 7.520 | 7.560 | 7.434 | 1,009 |
| 2026-04-30 | 7.460 | 7.660 | 7.440 | 7.640 | 7.512 | 1,243 |
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.