Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.000 | 8.100 | 7.880 | 8.080 | 7.945 | 2,167 |
| 2026-01-30 | 8.000 | 8.000 | 7.860 | 8.000 | 7.866 | 3,344 |
| 2026-01-29 | 7.960 | 8.140 | 7.840 | 8.120 | 7.984 | 4,706 |
| 2026-01-28 | 7.800 | 8.000 | 7.800 | 7.980 | 7.847 | 2,644 |
| 2026-01-27 | 7.760 | 8.000 | 7.760 | 7.780 | 7.650 | 2,731 |
| 2026-01-26 | 8.060 | 8.060 | 7.800 | 8.000 | 7.866 | 1,986 |
| 2026-01-23 | 8.160 | 8.200 | 8.020 | 8.120 | 7.984 | 1,067 |
| 2026-01-22 | 8.140 | 8.260 | 8.000 | 8.160 | 8.024 | 5,633 |
| 2026-01-21 | 8.220 | 8.220 | 8.000 | 8.140 | 8.004 | 2,391 |
| 2026-01-20 | 8.200 | 8.260 | 7.880 | 8.220 | 8.083 | 6,613 |
| 2026-01-19 | 8.300 | 8.300 | 8.200 | 8.200 | 8.063 | 3,469 |
| 2026-01-16 | 8.460 | 8.460 | 8.280 | 8.400 | 8.260 | 3,887 |
| 2026-01-15 | 8.500 | 8.500 | 8.240 | 8.460 | 8.319 | 10,361 |
| 2026-01-14 | 9.060 | 9.060 | 8.720 | 8.840 | 8.289 | 21,508 |
| 2026-01-13 | 8.840 | 9.080 | 8.840 | 8.980 | 8.420 | 58,327 |
| 2026-01-12 | 9.060 | 9.080 | 8.820 | 8.840 | 8.289 | 21,149 |
| 2026-01-09 | 8.940 | 8.980 | 8.840 | 8.960 | 8.402 | 8,199 |
| 2026-01-08 | 8.960 | 8.980 | 8.780 | 8.920 | 8.364 | 5,309 |
| 2026-01-07 | 9.000 | 9.000 | 8.820 | 8.940 | 8.383 | 8,747 |
| 2026-01-05 | 8.880 | 9.080 | 8.760 | 9.060 | 8.496 | 9,392 |
| 2026-01-02 | 9.060 | 9.060 | 8.520 | 8.900 | 8.345 | 15,882 |
| 2025-12-30 | 8.140 | 8.300 | 8.120 | 8.300 | 7.783 | 4,514 |
| 2025-12-29 | 8.100 | 8.220 | 7.960 | 8.160 | 7.652 | 6,254 |
| 2025-12-23 | 7.900 | 8.080 | 7.800 | 8.080 | 7.577 | 6,133 |
| 2025-12-22 | 7.560 | 7.840 | 7.340 | 7.840 | 7.352 | 10,306 |
| 2025-12-19 | 7.560 | 7.580 | 7.440 | 7.560 | 7.089 | 2,010 |
| 2025-12-18 | 7.480 | 7.560 | 7.440 | 7.560 | 7.089 | 3,756 |
| 2025-12-17 | 7.240 | 7.480 | 7.240 | 7.460 | 6.995 | 2,339 |
| 2025-12-16 | 7.380 | 7.420 | 7.220 | 7.240 | 6.789 | 3,203 |
| 2025-12-15 | 7.400 | 7.420 | 7.160 | 7.420 | 6.958 | 4,827 |
| 2025-12-12 | 7.060 | 7.420 | 7.020 | 7.420 | 6.958 | 6,964 |
| 2025-12-11 | 6.980 | 7.060 | 6.960 | 7.020 | 6.583 | 2,596 |
| 2025-12-10 | 6.980 | 7.000 | 6.880 | 6.980 | 6.545 | 1,465 |
| 2025-12-09 | 6.900 | 6.980 | 6.880 | 6.980 | 6.545 | 4,747 |
| 2025-12-08 | 6.880 | 6.980 | 6.860 | 6.900 | 6.470 | 3,109 |
| 2025-12-05 | 6.980 | 6.980 | 6.880 | 6.980 | 6.545 | 690 |
| 2025-12-04 | 6.960 | 6.980 | 6.960 | 6.980 | 6.545 | 5,520 |
| 2025-12-03 | 6.920 | 6.960 | 6.920 | 6.920 | 6.489 | 2,529 |
| 2025-12-02 | 6.960 | 6.960 | 6.920 | 6.960 | 6.526 | 2,266 |
| 2025-12-01 | 6.980 | 6.980 | 6.840 | 6.960 | 6.526 | 5,009 |
| 2025-11-28 | 6.980 | 6.980 | 6.840 | 6.960 | 6.526 | 1,009 |
| 2025-11-27 | 6.980 | 6.980 | 6.960 | 6.980 | 6.545 | 1,950 |
| 2025-11-26 | 6.840 | 6.980 | 6.840 | 6.980 | 6.545 | 1,415 |
| 2025-11-25 | 6.700 | 6.840 | 6.680 | 6.840 | 6.414 | 1,788 |
| 2025-11-24 | 6.740 | 6.860 | 6.680 | 6.680 | 6.264 | 1,382 |
| 2025-11-21 | 6.800 | 6.860 | 6.620 | 6.860 | 6.433 | 3,659 |
| 2025-11-20 | 6.740 | 6.780 | 6.700 | 6.780 | 6.358 | 935 |
| 2025-11-19 | 6.660 | 6.800 | 6.660 | 6.740 | 6.320 | 1,821 |
| 2025-11-18 | 6.700 | 6.700 | 6.600 | 6.660 | 6.245 | 2,672 |
| 2025-11-17 | 6.700 | 6.700 | 6.660 | 6.700 | 6.283 | 2,464 |
| 2025-11-14 | 6.880 | 6.880 | 6.700 | 6.780 | 6.358 | 2,506 |
| 2025-11-13 | 6.860 | 6.880 | 6.820 | 6.880 | 6.451 | 669 |
| 2025-11-12 | 6.900 | 6.900 | 6.760 | 6.860 | 6.433 | 3,239 |
| 2025-11-10 | 6.960 | 6.960 | 6.700 | 6.860 | 6.433 | 11,099 |
| 2025-11-07 | 6.880 | 6.960 | 6.720 | 6.900 | 6.470 | 5,047 |
| 2025-11-06 | 6.940 | 6.960 | 6.880 | 6.940 | 6.508 | 925 |
| 2025-11-05 | 6.860 | 6.980 | 6.860 | 6.960 | 6.526 | 654 |
| 2025-11-04 | 6.980 | 7.000 | 6.880 | 6.980 | 6.545 | 799 |
| 2025-11-03 | 6.900 | 6.900 | 6.880 | 6.900 | 6.470 | 893 |
| 2025-10-31 | 6.900 | 7.000 | 6.780 | 6.900 | 6.470 | 5,395 |
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.