Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.960 | 7.000 | 6.900 | 6.920 | 6.489 | 6,627 |
| 2025-10-29 | 7.080 | 7.080 | 6.960 | 7.000 | 6.564 | 2,955 |
| 2025-10-28 | 7.260 | 7.260 | 7.000 | 7.180 | 6.733 | 11,922 |
| 2025-10-27 | 7.200 | 7.280 | 7.180 | 7.180 | 6.733 | 760 |
| 2025-10-24 | 7.300 | 7.300 | 7.120 | 7.280 | 6.826 | 678 |
| 2025-10-23 | 7.200 | 7.300 | 7.200 | 7.300 | 6.845 | 384 |
| 2025-10-22 | 7.180 | 7.280 | 7.140 | 7.280 | 6.826 | 322 |
| 2025-10-21 | 7.300 | 7.300 | 7.120 | 7.260 | 6.808 | 2,887 |
| 2025-10-20 | 7.340 | 7.340 | 7.300 | 7.320 | 6.864 | 29 |
| 2025-10-17 | 7.200 | 7.340 | 7.200 | 7.300 | 6.845 | 62 |
| 2025-10-16 | 7.220 | 7.340 | 7.200 | 7.320 | 6.864 | 445 |
| 2025-10-15 | 7.360 | 7.360 | 7.140 | 7.220 | 6.770 | 2,495 |
| 2025-10-14 | 7.420 | 7.420 | 7.160 | 7.360 | 6.901 | 1,217 |
| 2025-10-13 | 7.320 | 7.420 | 7.220 | 7.420 | 6.958 | 1,084 |
| 2025-10-10 | 7.420 | 7.420 | 7.280 | 7.360 | 6.901 | 1,370 |
| 2025-10-09 | 7.300 | 7.440 | 7.280 | 7.420 | 6.958 | 1,792 |
| 2025-10-08 | 7.560 | 7.560 | 7.320 | 7.320 | 6.864 | 1,761 |
| 2025-10-07 | 7.460 | 7.600 | 7.360 | 7.560 | 7.089 | 2,053 |
| 2025-10-06 | 7.460 | 7.620 | 7.420 | 7.620 | 7.145 | 1,233 |
| 2025-10-03 | 7.580 | 7.620 | 7.500 | 7.620 | 7.145 | 1,338 |
| 2025-10-02 | 7.480 | 7.620 | 7.460 | 7.580 | 7.108 | 1,005 |
| 2025-10-01 | 7.660 | 7.660 | 7.440 | 7.600 | 7.126 | 1,358 |
| 2025-09-30 | 7.500 | 7.680 | 7.500 | 7.600 | 7.126 | 684 |
| 2025-09-29 | 7.780 | 7.780 | 7.560 | 7.560 | 7.089 | 1,626 |
| 2025-09-26 | 7.720 | 7.780 | 7.420 | 7.700 | 7.220 | 1,471 |
| 2025-09-25 | 7.780 | 7.860 | 7.760 | 7.860 | 7.145 | 1,837 |
| 2025-09-24 | 7.820 | 7.820 | 7.780 | 7.800 | 7.091 | 1,783 |
| 2025-09-23 | 7.900 | 7.900 | 7.740 | 7.880 | 7.163 | 3,663 |
| 2025-09-22 | 7.840 | 7.900 | 7.720 | 7.900 | 7.182 | 2,224 |
| 2025-09-19 | 7.820 | 7.840 | 7.820 | 7.820 | 7.109 | 1,224 |
| 2025-09-18 | 7.720 | 7.820 | 7.720 | 7.820 | 7.109 | 1,142 |
| 2025-09-17 | 7.760 | 7.800 | 7.720 | 7.720 | 7.018 | 1,369 |
| 2025-09-16 | 7.880 | 7.880 | 7.740 | 7.740 | 7.036 | 1,001 |
| 2025-09-15 | 7.800 | 7.880 | 7.740 | 7.740 | 7.036 | 1,297 |
| 2025-09-12 | 7.800 | 7.860 | 7.800 | 7.800 | 7.091 | 1,771 |
| 2025-09-11 | 7.820 | 7.840 | 7.660 | 7.800 | 7.091 | 737 |
| 2025-09-10 | 7.720 | 7.820 | 7.660 | 7.820 | 7.109 | 3,781 |
| 2025-09-09 | 7.720 | 7.780 | 7.700 | 7.720 | 7.018 | 445 |
| 2025-09-08 | 7.800 | 7.800 | 7.700 | 7.780 | 7.073 | 4,878 |
| 2025-09-05 | 7.600 | 7.920 | 7.480 | 7.640 | 6.945 | 10,740 |
| 2025-09-04 | 7.660 | 8.000 | 7.660 | 8.000 | 7.273 | 4,460 |
| 2025-09-03 | 7.600 | 7.660 | 7.500 | 7.600 | 6.909 | 1,630 |
| 2025-09-02 | 7.640 | 7.640 | 7.460 | 7.560 | 6.873 | 3,035 |
| 2025-09-01 | 7.540 | 7.640 | 7.540 | 7.640 | 6.945 | 535 |
| 2025-08-29 | 7.640 | 7.720 | 7.540 | 7.660 | 6.963 | 634 |
| 2025-08-28 | 7.720 | 7.720 | 7.680 | 7.680 | 6.982 | 342 |
| 2025-08-27 | 7.500 | 7.720 | 7.500 | 7.700 | 7.000 | 2,742 |
| 2025-08-26 | 7.720 | 7.720 | 7.500 | 7.500 | 6.818 | 1,109 |
| 2025-08-25 | 7.560 | 7.720 | 7.440 | 7.700 | 7.000 | 5,532 |
| 2025-08-22 | 7.500 | 7.640 | 7.420 | 7.560 | 6.873 | 409 |
| 2025-08-21 | 7.720 | 7.760 | 7.180 | 7.480 | 6.800 | 19,584 |
| 2025-08-20 | 7.660 | 7.780 | 7.520 | 7.720 | 7.018 | 1,491 |
| 2025-08-19 | 7.700 | 7.700 | 7.640 | 7.640 | 6.945 | 335 |
| 2025-08-18 | 7.520 | 7.760 | 7.520 | 7.700 | 7.000 | 4,232 |
| 2025-08-14 | 7.500 | 7.600 | 7.460 | 7.600 | 6.909 | 4,144 |
| 2025-08-13 | 7.580 | 7.580 | 7.460 | 7.580 | 6.891 | 1,125 |
| 2025-08-12 | 7.540 | 7.600 | 7.480 | 7.580 | 6.891 | 2,050 |
| 2025-08-11 | 7.540 | 7.560 | 7.400 | 7.540 | 6.854 | 1,138 |
| 2025-08-08 | 7.520 | 7.520 | 7.420 | 7.520 | 6.836 | 1,950 |
| 2025-08-07 | 7.500 | 7.540 | 7.380 | 7.520 | 6.836 | 655 |
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.