Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.500 | 7.700 | 7.460 | 7.680 | 7.552 | 2,343 |
| 2026-04-28 | 7.620 | 7.740 | 7.480 | 7.640 | 7.512 | 2,146 |
| 2026-04-27 | 7.720 | 7.780 | 7.520 | 7.660 | 7.532 | 1,467 |
| 2026-04-24 | 7.580 | 7.740 | 7.480 | 7.680 | 7.552 | 1,908 |
| 2026-04-23 | 7.700 | 7.760 | 7.520 | 7.580 | 7.453 | 2,147 |
| 2026-04-22 | 7.500 | 7.740 | 7.500 | 7.740 | 7.611 | 2,340 |
| 2026-04-21 | 7.540 | 7.680 | 7.460 | 7.680 | 7.552 | 3,303 |
| 2026-04-20 | 7.280 | 7.600 | 7.280 | 7.540 | 7.414 | 13,749 |
| 2026-04-17 | 7.160 | 7.300 | 7.140 | 7.240 | 7.119 | 2,655 |
| 2026-04-16 | 7.320 | 7.340 | 7.160 | 7.320 | 7.198 | 1,966 |
| 2026-04-15 | 7.240 | 7.300 | 7.080 | 7.300 | 7.178 | 5,709 |
| 2026-04-14 | 7.080 | 7.200 | 7.080 | 7.180 | 7.060 | 5,053 |
| 2026-04-13 | 7.220 | 7.240 | 7.000 | 7.100 | 6.981 | 4,285 |
| 2026-04-10 | 7.100 | 7.280 | 7.100 | 7.220 | 7.099 | 3,402 |
| 2026-04-09 | 7.300 | 7.360 | 6.980 | 6.980 | 6.863 | 7,750 |
| 2026-04-08 | 7.280 | 7.360 | 7.180 | 7.360 | 7.237 | 2,440 |
| 2026-04-07 | 7.200 | 7.320 | 7.080 | 7.140 | 7.021 | 2,532 |
| 2026-04-02 | 7.380 | 7.400 | 7.180 | 7.200 | 7.080 | 4,389 |
| 2026-04-01 | 7.600 | 7.600 | 7.000 | 7.360 | 7.237 | 8,352 |
| 2026-03-31 | 7.420 | 7.640 | 7.420 | 7.460 | 7.335 | 823 |
| 2026-03-30 | 7.640 | 7.640 | 7.420 | 7.600 | 7.473 | 361 |
| 2026-03-27 | 7.540 | 7.660 | 7.460 | 7.640 | 7.512 | 1,255 |
| 2026-03-26 | 7.800 | 7.800 | 7.460 | 7.540 | 7.414 | 3,422 |
| 2026-03-25 | 7.800 | 7.820 | 7.800 | 7.820 | 7.689 | 1,369 |
| 2026-03-24 | 7.780 | 7.780 | 7.580 | 7.740 | 7.611 | 488 |
| 2026-03-23 | 7.720 | 7.880 | 7.600 | 7.780 | 7.650 | 2,019 |
| 2026-03-20 | 7.880 | 7.880 | 7.680 | 7.880 | 7.748 | 637 |
| 2026-03-19 | 7.880 | 7.960 | 7.640 | 7.680 | 7.552 | 2,469 |
| 2026-03-18 | 7.940 | 7.940 | 7.880 | 7.880 | 7.748 | 2,408 |
| 2026-03-17 | 7.920 | 8.100 | 7.860 | 7.980 | 7.847 | 2,977 |
| 2026-03-16 | 8.080 | 8.080 | 7.900 | 8.080 | 7.945 | 813 |
| 2026-03-13 | 8.100 | 8.100 | 7.880 | 8.080 | 7.945 | 1,498 |
| 2026-03-12 | 8.100 | 8.100 | 7.900 | 7.900 | 7.768 | 422 |
| 2026-03-11 | 8.040 | 8.160 | 7.900 | 7.960 | 7.827 | 2,561 |
| 2026-03-10 | 8.160 | 8.180 | 7.980 | 8.000 | 7.866 | 1,373 |
| 2026-03-09 | 8.180 | 8.180 | 7.980 | 8.160 | 8.024 | 3,070 |
| 2026-03-06 | 8.180 | 8.200 | 8.000 | 8.180 | 8.043 | 879 |
| 2026-03-05 | 8.020 | 8.160 | 8.020 | 8.160 | 8.024 | 811 |
| 2026-03-04 | 7.900 | 8.020 | 7.900 | 8.020 | 7.886 | 1,257 |
| 2026-03-03 | 8.020 | 8.100 | 7.960 | 8.060 | 7.925 | 2,283 |
| 2026-03-02 | 8.140 | 8.360 | 7.980 | 8.100 | 7.965 | 1,232 |
| 2026-02-27 | 8.360 | 8.380 | 8.140 | 8.380 | 8.240 | 1,828 |
| 2026-02-26 | 8.140 | 8.400 | 8.140 | 8.360 | 8.220 | 1,044 |
| 2026-02-25 | 8.360 | 8.440 | 8.200 | 8.300 | 8.161 | 2,139 |
| 2026-02-24 | 8.200 | 8.360 | 8.100 | 8.360 | 8.220 | 4,919 |
| 2026-02-23 | 7.900 | 8.300 | 7.840 | 8.280 | 8.142 | 8,688 |
| 2026-02-20 | 7.940 | 7.980 | 7.920 | 7.920 | 7.788 | 680 |
| 2026-02-19 | 7.940 | 8.020 | 7.860 | 7.960 | 7.827 | 1,210 |
| 2026-02-18 | 7.940 | 8.000 | 7.840 | 8.000 | 7.866 | 2,106 |
| 2026-02-17 | 7.920 | 7.960 | 7.900 | 7.940 | 7.807 | 1,541 |
| 2026-02-16 | 7.920 | 7.920 | 7.880 | 7.920 | 7.788 | 652 |
| 2026-02-13 | 7.880 | 7.920 | 7.800 | 7.920 | 7.788 | 1,071 |
| 2026-02-12 | 7.940 | 7.980 | 7.800 | 7.880 | 7.748 | 2,393 |
| 2026-02-11 | 7.820 | 7.940 | 7.660 | 7.940 | 7.807 | 1,035 |
| 2026-02-10 | 7.880 | 7.920 | 7.480 | 7.800 | 7.670 | 10,046 |
| 2026-02-09 | 7.800 | 8.000 | 7.800 | 7.880 | 7.748 | 3,527 |
| 2026-02-06 | 7.780 | 7.900 | 7.780 | 7.880 | 7.748 | 337 |
| 2026-02-05 | 8.000 | 8.020 | 7.620 | 7.780 | 7.650 | 8,825 |
| 2026-02-04 | 8.000 | 8.040 | 7.880 | 8.000 | 7.866 | 5,340 |
| 2026-02-03 | 8.060 | 8.060 | 7.900 | 7.900 | 7.768 | 2,660 |
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.