Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 4.780 | 4.800 | 4.660 | 4.800 | 3.381 | 1,441 |
| 2022-01-03 | 4.510 | 4.800 | 4.510 | 4.800 | 3.381 | 2,718 |
| 2021-12-30 | 4.510 | 4.550 | 4.510 | 4.510 | 3.177 | 2,812 |
| 2021-12-29 | 4.640 | 4.640 | 4.450 | 4.640 | 3.269 | 12,687 |
| 2021-12-28 | 4.580 | 4.700 | 4.580 | 4.640 | 3.269 | 2,097 |
| 2021-12-27 | 4.690 | 4.750 | 4.580 | 4.580 | 3.227 | 3,018 |
| 2021-12-23 | 4.660 | 4.700 | 4.580 | 4.690 | 3.304 | 5,759 |
| 2021-12-22 | 4.660 | 4.690 | 4.660 | 4.660 | 3.283 | 5,329 |
| 2021-12-21 | 4.620 | 4.660 | 4.610 | 4.660 | 3.283 | 7,867 |
| 2021-12-20 | 4.600 | 4.700 | 4.600 | 4.680 | 3.297 | 21,004 |
| 2021-12-17 | 4.600 | 4.600 | 4.600 | 4.600 | 3.241 | 2,175 |
| 2021-12-16 | 4.550 | 4.620 | 4.460 | 4.600 | 3.241 | 16,506 |
| 2021-12-15 | 4.500 | 4.550 | 4.500 | 4.550 | 3.205 | 5,915 |
| 2021-12-14 | 4.600 | 4.600 | 4.510 | 4.510 | 3.177 | 1,710 |
| 2021-12-13 | 4.540 | 4.600 | 4.530 | 4.600 | 3.241 | 692 |
| 2021-12-10 | 4.580 | 4.580 | 4.580 | 4.580 | 3.227 | 0 |
| 2021-12-09 | 4.620 | 4.620 | 4.580 | 4.580 | 3.227 | 2,593 |
| 2021-12-08 | 4.800 | 4.800 | 4.630 | 4.650 | 3.276 | 2,748 |
| 2021-12-07 | 4.720 | 4.800 | 4.720 | 4.800 | 3.381 | 794 |
| 2021-12-06 | 4.700 | 4.720 | 4.640 | 4.720 | 3.325 | 1,009 |
| 2021-12-03 | 4.740 | 4.750 | 4.650 | 4.750 | 3.346 | 11,054 |
| 2021-12-02 | 4.650 | 4.730 | 4.610 | 4.730 | 3.332 | 2,250 |
| 2021-12-01 | 4.750 | 4.750 | 4.740 | 4.740 | 3.339 | 205 |
| 2021-11-30 | 4.600 | 4.750 | 4.600 | 4.750 | 3.346 | 6,388 |
| 2021-11-29 | 4.690 | 4.690 | 4.590 | 4.600 | 3.241 | 2,377 |
| 2021-11-26 | 4.540 | 4.590 | 4.350 | 4.590 | 3.234 | 16,968 |
| 2021-11-25 | 4.600 | 4.600 | 4.540 | 4.550 | 3.205 | 3,402 |
| 2021-11-24 | 4.700 | 4.700 | 4.650 | 4.650 | 3.276 | 1,168 |
| 2021-11-23 | 4.800 | 4.800 | 4.600 | 4.650 | 3.276 | 3,292 |
| 2021-11-22 | 4.600 | 4.850 | 4.520 | 4.800 | 3.381 | 11,282 |
| 2021-11-19 | 4.930 | 4.930 | 4.850 | 4.850 | 3.417 | 8,385 |
| 2021-11-18 | 5.000 | 5.000 | 4.940 | 4.940 | 3.480 | 650 |
| 2021-11-17 | 5.060 | 5.060 | 4.950 | 5.000 | 3.522 | 9,403 |
| 2021-11-16 | 4.890 | 4.970 | 4.890 | 4.890 | 3.445 | 2,114 |
| 2021-11-15 | 4.950 | 5.000 | 4.900 | 5.000 | 3.522 | 2,760 |
| 2021-11-12 | 4.920 | 4.950 | 4.870 | 4.950 | 3.487 | 2,297 |
| 2021-11-10 | 5.060 | 5.060 | 4.920 | 4.920 | 3.466 | 2,520 |
| 2021-11-09 | 4.940 | 5.080 | 4.940 | 5.060 | 3.565 | 2,051 |
| 2021-11-08 | 5.080 | 5.080 | 5.060 | 5.080 | 3.579 | 4,039 |
| 2021-11-05 | 4.940 | 5.080 | 4.840 | 5.080 | 3.579 | 2,601 |
| 2021-11-04 | 4.930 | 5.080 | 4.910 | 5.080 | 3.579 | 2,165 |
| 2021-11-03 | 5.060 | 5.080 | 4.890 | 5.080 | 3.579 | 929 |
| 2021-11-02 | 4.840 | 5.000 | 4.800 | 5.000 | 3.522 | 2,327 |
| 2021-10-29 | 4.950 | 4.950 | 4.800 | 4.950 | 3.487 | 1,868 |
| 2021-10-28 | 4.950 | 4.950 | 4.950 | 4.950 | 3.487 | 1 |
| 2021-10-27 | 4.860 | 4.960 | 4.810 | 4.900 | 3.452 | 3,025 |
| 2021-10-26 | 4.900 | 4.900 | 4.880 | 4.900 | 3.452 | 1,438 |
| 2021-10-25 | 4.990 | 4.990 | 4.900 | 4.940 | 3.480 | 3,872 |
| 2021-10-22 | 5.060 | 5.060 | 4.980 | 4.980 | 3.508 | 6,776 |
| 2021-10-21 | 5.000 | 5.000 | 4.880 | 4.980 | 3.508 | 12,231 |
| 2021-10-20 | 4.860 | 4.990 | 4.860 | 4.990 | 3.515 | 2,460 |
← NewerPage 21 of 21 · 1,251 trading days
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.