Introl S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.500	7.540	7.380	7.520	6.836	655
2025-08-06	7.580	7.580	7.320	7.340	6.673	788
2025-08-05	7.540	7.580	7.400	7.580	6.891	1,503
2025-08-04	7.480	7.540	7.320	7.540	6.854	2,537
2025-08-01	7.400	7.400	7.280	7.400	6.727	970
2025-07-31	7.480	7.540	7.320	7.400	6.727	2,273
2025-07-30	7.540	7.540	7.420	7.480	6.800	1,230
2025-07-29	7.240	7.640	7.220	7.480	6.800	2,896
2025-07-28	7.300	7.400	7.220	7.240	6.582	4,211
2025-07-25	7.000	7.340	7.000	7.280	6.618	3,484
2025-07-24	7.080	7.100	6.980	7.100	6.454	1,031
2025-07-23	7.020	7.140	6.960	6.980	6.345	2,666
2025-07-22	6.940	7.040	6.920	7.000	6.363	3,912
2025-07-21	6.900	6.940	6.900	6.940	6.309	2,667
2025-07-18	6.900	6.900	6.880	6.900	6.273	8,495
2025-07-17	6.900	6.960	6.860	6.880	6.254	5,015
2025-07-16	6.920	6.980	6.840	6.900	6.273	5,251
2025-07-15	6.980	6.980	6.820	6.900	6.273	5,034
2025-07-14	6.980	6.980	6.900	6.980	6.345	3,130
2025-07-11	6.980	7.060	6.580	6.960	6.327	14,269
2025-07-10	6.980	7.040	6.980	7.040	6.400	5,105
2025-07-09	7.060	7.060	6.840	6.980	6.345	1,613
2025-07-08	6.960	7.000	6.880	7.000	6.363	2,210
2025-07-07	7.000	7.000	6.940	7.000	6.363	4,512
2025-07-04	7.000	7.060	6.980	7.060	6.418	1,284
2025-07-03	7.100	7.100	7.020	7.020	6.382	1,377
2025-07-02	7.240	7.240	6.960	7.100	6.454	3,636
2025-07-01	7.120	7.120	6.880	7.080	6.436	908
2025-06-30	6.880	7.100	6.800	7.000	6.363	2,555
2025-06-27	6.980	6.980	6.760	6.820	6.200	5,004
2025-06-26	6.900	7.000	6.800	6.980	6.345	2,819
2025-06-25	7.120	7.160	6.900	6.900	6.273	8,084
2025-06-24	7.140	7.140	6.940	7.120	6.473	1,235
2025-06-23	7.160	7.160	6.940	7.140	6.491	1,783
2025-06-20	7.080	7.160	6.900	7.160	6.509	576
2025-06-18	6.940	7.100	6.920	7.020	6.382	1,625
2025-06-17	7.020	7.100	6.900	7.100	6.454	4,974
2025-06-16	6.900	7.100	6.840	7.080	6.436	6,207
2025-06-13	7.180	7.180	7.020	7.160	6.509	1,298
2025-06-12	7.140	7.200	7.000	7.180	6.527	1,676
2025-06-11	7.220	7.320	7.080	7.140	6.491	3,157
2025-06-10	7.100	7.220	7.020	7.220	6.563	3,718
2025-06-09	7.180	7.180	7.020	7.040	6.400	5,861
2025-06-06	7.100	7.100	7.020	7.100	6.454	2,393
2025-06-05	7.180	7.180	7.000	7.100	6.454	4,792
2025-06-04	7.200	7.220	7.120	7.120	6.473	2,268
2025-06-03	7.280	7.280	7.160	7.200	6.545	1,062
2025-06-02	7.280	7.300	7.200	7.280	6.618	2,607
2025-05-30	7.200	7.300	7.160	7.280	6.618	2,261
2025-05-29	7.240	7.260	7.160	7.160	6.509	3,510
2025-05-28	7.280	7.300	7.220	7.260	6.600	3,650
2025-05-27	7.300	7.320	7.180	7.280	6.618	1,094
2025-05-26	7.400	7.400	7.120	7.300	6.636	12,725
2025-05-23	7.480	7.640	7.440	7.640	6.945	2,125
2025-05-22	7.660	7.660	7.440	7.460	6.782	6,785
2025-05-21	7.640	7.660	7.500	7.640	6.945	3,850
2025-05-20	7.680	7.700	7.560	7.640	6.945	4,623
2025-05-19	7.760	7.780	7.680	7.700	7.000	1,793
2025-05-16	7.740	7.800	7.600	7.760	7.054	5,829
2025-05-15	7.900	7.900	7.660	7.900	7.182	4,125

← NewerPage 6 of 21 · 1,254 trading daysOlder →

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.