Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.080 | 9.080 | 8.720 | 8.800 | 7.763 | 6,550 |
| 2025-02-12 | 8.880 | 9.080 | 8.860 | 9.080 | 8.010 | 2,447 |
| 2025-02-11 | 8.980 | 8.980 | 8.760 | 8.980 | 7.922 | 1,205 |
| 2025-02-10 | 8.820 | 9.000 | 8.620 | 8.820 | 7.780 | 7,670 |
| 2025-02-07 | 8.820 | 8.980 | 8.820 | 8.820 | 7.780 | 2,710 |
| 2025-02-06 | 8.860 | 8.980 | 8.800 | 8.900 | 7.851 | 2,598 |
| 2025-02-05 | 9.080 | 9.080 | 8.880 | 8.960 | 7.904 | 1,653 |
| 2025-02-04 | 9.080 | 9.080 | 8.900 | 9.080 | 8.010 | 722 |
| 2025-02-03 | 9.080 | 9.080 | 8.820 | 8.940 | 7.886 | 785 |
| 2025-01-31 | 9.180 | 9.180 | 8.820 | 9.100 | 8.027 | 3,589 |
| 2025-01-30 | 9.160 | 9.180 | 9.040 | 9.160 | 8.080 | 5,089 |
| 2025-01-29 | 9.160 | 9.160 | 9.080 | 9.160 | 8.080 | 339 |
| 2025-01-28 | 9.180 | 9.180 | 9.080 | 9.080 | 8.010 | 1,284 |
| 2025-01-27 | 9.100 | 9.180 | 9.040 | 9.100 | 8.027 | 2,430 |
| 2025-01-24 | 9.080 | 9.200 | 9.060 | 9.200 | 8.116 | 1,669 |
| 2025-01-23 | 9.080 | 9.240 | 9.040 | 9.080 | 8.010 | 529 |
| 2025-01-22 | 9.240 | 9.260 | 9.080 | 9.140 | 8.063 | 655 |
| 2025-01-21 | 9.020 | 9.240 | 9.020 | 9.240 | 8.151 | 1,337 |
| 2025-01-20 | 9.300 | 9.300 | 9.000 | 9.000 | 7.939 | 4,869 |
| 2025-01-17 | 9.300 | 9.300 | 9.100 | 9.300 | 8.204 | 243 |
| 2025-01-16 | 9.340 | 9.340 | 9.020 | 9.100 | 8.027 | 2,516 |
| 2025-01-15 | 9.180 | 9.340 | 9.160 | 9.280 | 8.186 | 1,230 |
| 2025-01-14 | 9.340 | 9.360 | 9.160 | 9.200 | 8.116 | 524 |
| 2025-01-13 | 9.300 | 9.340 | 9.260 | 9.340 | 8.239 | 350 |
| 2025-01-10 | 9.260 | 9.300 | 9.100 | 9.300 | 8.204 | 1,595 |
| 2025-01-09 | 9.400 | 9.460 | 9.100 | 9.240 | 8.151 | 1,635 |
| 2025-01-08 | 9.440 | 9.480 | 9.400 | 9.400 | 8.292 | 709 |
| 2025-01-07 | 9.500 | 9.620 | 9.280 | 9.440 | 8.327 | 2,117 |
| 2025-01-03 | 9.320 | 9.580 | 9.320 | 9.500 | 8.380 | 1,736 |
| 2025-01-02 | 8.820 | 9.600 | 8.820 | 9.320 | 8.221 | 9,499 |
| 2024-12-30 | 8.780 | 8.820 | 8.520 | 8.740 | 7.710 | 1,415 |
| 2024-12-27 | 8.500 | 8.820 | 8.500 | 8.780 | 7.745 | 2,464 |
| 2024-12-23 | 8.680 | 8.820 | 8.400 | 8.500 | 7.498 | 4,391 |
| 2024-12-20 | 8.760 | 8.820 | 8.600 | 8.700 | 7.675 | 1,384 |
| 2024-12-19 | 8.800 | 8.800 | 8.560 | 8.660 | 7.639 | 350 |
| 2024-12-18 | 8.820 | 8.820 | 8.540 | 8.800 | 7.763 | 9,193 |
| 2024-12-17 | 8.940 | 8.940 | 8.800 | 8.800 | 7.763 | 1,741 |
| 2024-12-16 | 8.900 | 8.960 | 8.880 | 8.940 | 7.886 | 1,590 |
| 2024-12-13 | 8.980 | 9.000 | 8.820 | 8.980 | 7.922 | 1,015 |
| 2024-12-12 | 9.020 | 9.020 | 8.900 | 8.980 | 7.922 | 1,996 |
| 2024-12-11 | 8.900 | 9.000 | 8.900 | 9.000 | 7.939 | 1,583 |
| 2024-12-10 | 9.020 | 9.020 | 8.820 | 8.980 | 7.922 | 1,209 |
| 2024-12-09 | 9.000 | 9.000 | 8.860 | 8.980 | 7.922 | 1,268 |
| 2024-12-06 | 9.000 | 9.000 | 8.880 | 8.980 | 7.922 | 798 |
| 2024-12-05 | 8.940 | 9.020 | 8.900 | 9.000 | 7.939 | 1,217 |
| 2024-12-04 | 8.980 | 9.040 | 8.840 | 9.000 | 7.939 | 1,756 |
| 2024-12-03 | 9.080 | 9.080 | 8.960 | 9.040 | 7.974 | 767 |
| 2024-12-02 | 9.100 | 9.100 | 9.000 | 9.040 | 7.974 | 794 |
| 2024-11-29 | 9.040 | 9.160 | 8.980 | 8.980 | 7.922 | 1,239 |
| 2024-11-28 | 8.960 | 9.140 | 8.900 | 8.920 | 7.869 | 1,587 |
| 2024-11-27 | 9.180 | 9.180 | 9.080 | 9.160 | 8.080 | 773 |
| 2024-11-26 | 9.120 | 9.180 | 9.120 | 9.180 | 8.098 | 746 |
| 2024-11-25 | 9.280 | 9.340 | 9.100 | 9.120 | 8.045 | 1,182 |
| 2024-11-22 | 9.300 | 9.300 | 9.100 | 9.280 | 8.186 | 176 |
| 2024-11-21 | 8.920 | 9.300 | 8.800 | 9.300 | 8.204 | 1,615 |
| 2024-11-20 | 8.600 | 8.920 | 8.520 | 8.920 | 7.869 | 1,933 |
| 2024-11-19 | 9.040 | 9.080 | 8.220 | 8.660 | 7.639 | 5,189 |
| 2024-11-18 | 9.180 | 9.240 | 8.720 | 9.020 | 7.957 | 5,936 |
| 2024-11-15 | 9.340 | 9.360 | 9.000 | 9.220 | 8.133 | 1,558 |
| 2024-11-14 | 9.360 | 9.500 | 9.200 | 9.360 | 8.257 | 838 |
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.