Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 4.650 | 4.820 | 4.650 | 4.760 | 3.510 | 2,007 |
| 2022-03-29 | 4.730 | 4.750 | 4.650 | 4.650 | 3.429 | 3,794 |
| 2022-03-28 | 4.710 | 4.710 | 4.710 | 4.710 | 3.473 | 793 |
| 2022-03-25 | 4.670 | 4.710 | 4.670 | 4.710 | 3.473 | 1,276 |
| 2022-03-24 | 4.700 | 4.700 | 4.670 | 4.670 | 3.444 | 595 |
| 2022-03-23 | 4.660 | 4.670 | 4.660 | 4.670 | 3.444 | 120 |
| 2022-03-22 | 4.610 | 4.700 | 4.550 | 4.600 | 3.392 | 53,657 |
| 2022-03-21 | 4.740 | 4.760 | 4.590 | 4.590 | 3.385 | 1,036 |
| 2022-03-18 | 4.790 | 4.790 | 4.650 | 4.650 | 3.429 | 35,135 |
| 2022-03-17 | 4.650 | 4.880 | 4.650 | 4.690 | 3.458 | 3,600 |
| 2022-03-16 | 4.630 | 4.800 | 4.520 | 4.800 | 3.539 | 29,305 |
| 2022-03-15 | 4.760 | 4.760 | 4.720 | 4.720 | 3.481 | 1,739 |
| 2022-03-14 | 4.900 | 4.920 | 4.760 | 4.790 | 3.532 | 274 |
| 2022-03-11 | 4.920 | 4.920 | 4.800 | 4.900 | 3.613 | 3,866 |
| 2022-03-10 | 4.690 | 4.950 | 4.690 | 4.950 | 3.650 | 6,432 |
| 2022-03-09 | 4.600 | 4.690 | 4.580 | 4.690 | 3.458 | 2,051 |
| 2022-03-08 | 4.580 | 4.680 | 4.550 | 4.680 | 3.451 | 2,827 |
| 2022-03-07 | 4.780 | 4.780 | 4.500 | 4.550 | 3.355 | 10,599 |
| 2022-03-04 | 4.610 | 4.790 | 4.600 | 4.720 | 3.481 | 4,114 |
| 2022-03-03 | 4.690 | 4.700 | 4.550 | 4.650 | 3.429 | 9,706 |
| 2022-03-02 | 4.700 | 4.790 | 4.700 | 4.700 | 3.466 | 6,372 |
| 2022-03-01 | 4.720 | 4.720 | 4.710 | 4.710 | 3.473 | 247 |
| 2022-02-28 | 4.790 | 4.790 | 4.520 | 4.700 | 3.466 | 26,533 |
| 2022-02-25 | 4.450 | 4.820 | 4.450 | 4.700 | 3.466 | 3,485 |
| 2022-02-24 | 4.800 | 4.800 | 4.390 | 4.440 | 3.274 | 23,451 |
| 2022-02-23 | 4.950 | 4.950 | 4.850 | 4.950 | 3.650 | 1,641 |
| 2022-02-22 | 5.000 | 5.000 | 4.710 | 4.950 | 3.650 | 8,420 |
| 2022-02-21 | 5.020 | 5.100 | 5.000 | 5.000 | 3.687 | 7,423 |
| 2022-02-18 | 5.060 | 5.260 | 5.060 | 5.140 | 3.790 | 2,837 |
| 2022-02-17 | 5.100 | 5.180 | 5.040 | 5.180 | 3.820 | 6,434 |
| 2022-02-16 | 5.360 | 5.360 | 5.120 | 5.260 | 3.879 | 1,209 |
| 2022-02-15 | 5.420 | 5.420 | 5.040 | 5.200 | 3.834 | 26,842 |
| 2022-02-14 | 5.680 | 5.740 | 5.480 | 5.600 | 3.945 | 98,752 |
| 2022-02-11 | 5.600 | 5.680 | 5.580 | 5.680 | 4.001 | 14,982 |
| 2022-02-10 | 5.560 | 5.600 | 5.500 | 5.600 | 3.945 | 19,072 |
| 2022-02-09 | 5.520 | 5.580 | 5.460 | 5.540 | 3.903 | 7,655 |
| 2022-02-08 | 5.480 | 5.600 | 5.440 | 5.520 | 3.889 | 9,918 |
| 2022-02-07 | 5.380 | 5.520 | 5.380 | 5.480 | 3.861 | 10,156 |
| 2022-02-04 | 5.400 | 5.400 | 5.300 | 5.380 | 3.790 | 5,302 |
| 2022-02-03 | 5.400 | 5.500 | 5.300 | 5.400 | 3.804 | 7,986 |
| 2022-02-02 | 5.540 | 5.540 | 5.300 | 5.500 | 3.875 | 9,874 |
| 2022-02-01 | 5.460 | 5.560 | 5.460 | 5.540 | 3.903 | 2,796 |
| 2022-01-31 | 5.520 | 5.600 | 5.400 | 5.440 | 3.832 | 5,532 |
| 2022-01-28 | 5.440 | 5.500 | 5.360 | 5.500 | 3.875 | 20,165 |
| 2022-01-27 | 5.400 | 5.480 | 5.360 | 5.360 | 3.776 | 17,030 |
| 2022-01-26 | 5.300 | 5.400 | 5.300 | 5.400 | 3.804 | 3,065 |
| 2022-01-25 | 5.180 | 5.380 | 5.140 | 5.260 | 3.706 | 2,961 |
| 2022-01-24 | 5.300 | 5.320 | 5.120 | 5.160 | 3.635 | 15,042 |
| 2022-01-21 | 5.480 | 5.540 | 5.260 | 5.300 | 3.734 | 10,744 |
| 2022-01-20 | 5.460 | 5.480 | 5.380 | 5.480 | 3.861 | 3,499 |
| 2022-01-19 | 5.460 | 5.520 | 5.360 | 5.440 | 3.832 | 9,192 |
| 2022-01-18 | 5.660 | 5.660 | 5.420 | 5.560 | 3.917 | 5,757 |
| 2022-01-17 | 5.580 | 5.680 | 5.500 | 5.600 | 3.945 | 7,877 |
| 2022-01-14 | 5.200 | 5.620 | 5.160 | 5.500 | 3.875 | 24,121 |
| 2022-01-13 | 5.140 | 5.240 | 5.100 | 5.180 | 3.649 | 4,393 |
| 2022-01-12 | 5.000 | 5.040 | 5.000 | 5.040 | 3.551 | 877 |
| 2022-01-11 | 5.000 | 5.060 | 4.900 | 5.000 | 3.522 | 3,266 |
| 2022-01-10 | 5.100 | 5.100 | 5.000 | 5.060 | 3.565 | 1,456 |
| 2022-01-07 | 5.100 | 5.180 | 5.100 | 5.120 | 3.607 | 6,364 |
| 2022-01-05 | 4.890 | 5.060 | 4.890 | 5.060 | 3.565 | 2,945 |
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.