Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	7.980	7.980	7.900	7.900	7.182	2,072
2025-05-12	8.060	8.080	7.880	7.980	7.254	2,620
2025-05-09	7.880	8.080	7.820	8.000	7.273	2,736
2025-05-08	8.100	8.200	8.080	8.100	7.145	1,723
2025-05-07	8.260	8.260	8.040	8.100	7.145	8,064
2025-05-06	8.200	8.280	8.100	8.260	7.286	2,694
2025-05-05	8.120	8.200	8.080	8.120	7.163	3,096
2025-05-02	8.120	8.140	7.960	8.080	7.128	4,578
2025-04-30	8.080	8.140	7.960	8.120	7.163	2,783
2025-04-29	7.860	8.080	7.640	8.080	7.128	6,156
2025-04-28	7.960	8.100	7.600	7.800	6.881	9,340
2025-04-25	8.080	8.140	7.960	8.100	7.145	2,430
2025-04-24	7.900	8.080	7.900	8.080	7.128	2,151
2025-04-23	7.960	8.000	7.860	7.900	6.969	4,169
2025-04-22	8.080	8.080	7.600	7.960	7.022	13,092
2025-04-17	8.060	8.080	8.020	8.080	7.128	1,690
2025-04-16	8.080	8.120	8.000	8.080	7.128	358
2025-04-15	8.180	8.180	8.000	8.100	7.145	2,224
2025-04-14	8.240	8.240	8.060	8.180	7.216	906
2025-04-11	8.140	8.340	7.660	8.240	7.269	8,993
2025-04-10	8.120	8.140	8.060	8.140	7.181	4,074
2025-04-09	8.000	8.080	7.780	8.060	7.110	1,281
2025-04-08	7.900	8.060	7.900	8.060	7.110	3,234
2025-04-07	7.800	8.080	7.020	7.960	7.022	8,414
2025-04-04	8.160	8.200	7.720	7.900	6.969	6,708
2025-04-03	8.420	8.420	8.000	8.120	7.163	7,205
2025-04-02	8.380	8.420	8.260	8.420	7.428	1,313
2025-04-01	8.380	8.400	8.300	8.380	7.392	2,349
2025-03-31	8.480	8.560	8.320	8.440	7.445	3,185
2025-03-28	8.400	8.520	8.360	8.500	7.498	1,051
2025-03-27	8.640	8.640	8.340	8.400	7.410	2,220
2025-03-26	8.640	8.640	8.460	8.520	7.516	4,150
2025-03-25	8.700	8.700	8.500	8.600	7.586	7,721
2025-03-24	8.560	8.800	8.560	8.700	7.675	2,634
2025-03-21	8.540	8.680	8.540	8.640	7.622	1,348
2025-03-20	8.520	8.700	8.520	8.600	7.586	1,585
2025-03-19	8.700	8.700	8.520	8.520	7.516	3,760
2025-03-18	8.720	8.720	8.660	8.700	7.675	2,955
2025-03-17	8.820	8.840	8.700	8.720	7.692	991
2025-03-14	8.860	8.860	8.640	8.820	7.780	5,548
2025-03-13	8.900	8.940	8.700	8.880	7.833	7,333
2025-03-12	8.900	8.980	8.800	8.900	7.851	803
2025-03-11	8.840	9.000	8.780	8.900	7.851	482
2025-03-10	8.980	9.000	8.780	8.840	7.798	1,349
2025-03-07	8.940	8.980	8.760	8.980	7.922	1,240
2025-03-06	8.900	8.940	8.700	8.940	7.886	1,375
2025-03-05	8.940	8.940	8.800	8.900	7.851	2,187
2025-03-04	8.900	8.900	8.820	8.860	7.816	1,184
2025-03-03	8.980	9.000	8.740	8.960	7.904	2,893
2025-02-28	8.920	8.980	8.880	8.880	7.833	665
2025-02-27	8.980	9.000	8.920	8.960	7.904	1,752
2025-02-26	8.940	8.980	8.900	8.980	7.922	1,725
2025-02-25	8.940	8.960	8.860	8.940	7.886	2,706
2025-02-24	8.900	8.980	8.800	8.940	7.886	1,649
2025-02-21	8.900	8.920	8.780	8.780	7.745	1,228
2025-02-20	8.800	8.880	8.780	8.800	7.763	754
2025-02-19	8.780	8.880	8.780	8.880	7.833	1,266
2025-02-18	8.920	8.920	8.700	8.880	7.833	2,808
2025-02-17	8.900	8.940	8.720	8.920	7.869	1,215
2025-02-14	8.840	8.960	8.600	8.900	7.851	7,648

← NewerPage 7 of 21 · 1,251 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.