Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 9.400 | 9.540 | 9.220 | 9.520 | 8.398 | 1,385 |
| 2024-11-12 | 9.420 | 9.620 | 9.280 | 9.540 | 8.415 | 3,025 |
| 2024-11-08 | 9.420 | 9.580 | 9.420 | 9.580 | 8.451 | 1,561 |
| 2024-11-07 | 9.560 | 9.560 | 9.320 | 9.420 | 8.310 | 1,529 |
| 2024-11-06 | 9.560 | 9.580 | 9.400 | 9.560 | 8.433 | 1,173 |
| 2024-11-05 | 9.560 | 9.680 | 9.420 | 9.540 | 8.415 | 741 |
| 2024-11-04 | 9.800 | 9.820 | 9.460 | 9.460 | 8.345 | 1,426 |
| 2024-10-31 | 9.880 | 9.880 | 9.700 | 9.700 | 8.557 | 233 |
| 2024-10-30 | 9.880 | 9.900 | 9.740 | 9.900 | 8.733 | 719 |
| 2024-10-29 | 9.900 | 9.960 | 9.760 | 9.780 | 8.627 | 1,692 |
| 2024-10-28 | 9.800 | 9.920 | 9.500 | 9.920 | 8.751 | 1,188 |
| 2024-10-25 | 9.900 | 9.900 | 9.620 | 9.860 | 8.698 | 1,333 |
| 2024-10-24 | 9.960 | 9.960 | 9.740 | 9.920 | 8.751 | 987 |
| 2024-10-23 | 10.000 | 10.200 | 9.760 | 9.960 | 8.786 | 2,690 |
| 2024-10-22 | 10.000 | 10.000 | 9.800 | 9.800 | 8.645 | 300 |
| 2024-10-21 | 9.940 | 10.000 | 9.740 | 10.000 | 8.821 | 521 |
| 2024-10-18 | 10.000 | 10.000 | 9.800 | 10.000 | 8.821 | 364 |
| 2024-10-17 | 10.000 | 10.100 | 9.900 | 10.000 | 8.821 | 1,043 |
| 2024-10-16 | 10.000 | 10.050 | 9.940 | 9.940 | 8.768 | 925 |
| 2024-10-15 | 10.000 | 10.000 | 9.980 | 10.000 | 8.821 | 730 |
| 2024-10-14 | 9.980 | 10.300 | 9.980 | 10.000 | 8.821 | 4,436 |
| 2024-10-11 | 9.940 | 9.980 | 9.940 | 9.980 | 8.804 | 6,226 |
| 2024-10-10 | 9.860 | 9.960 | 9.660 | 9.960 | 8.786 | 4,266 |
| 2024-10-09 | 9.840 | 9.860 | 9.780 | 9.860 | 8.698 | 355 |
| 2024-10-08 | 9.840 | 9.860 | 9.720 | 9.840 | 8.680 | 407 |
| 2024-10-07 | 9.880 | 9.880 | 9.680 | 9.700 | 8.557 | 463 |
| 2024-10-04 | 9.680 | 9.900 | 9.560 | 9.880 | 8.715 | 1,886 |
| 2024-10-03 | 9.920 | 9.920 | 9.600 | 9.800 | 8.645 | 3,910 |
| 2024-10-02 | 9.760 | 9.960 | 9.760 | 9.840 | 8.680 | 1,258 |
| 2024-10-01 | 9.900 | 9.900 | 9.720 | 9.900 | 8.733 | 2,958 |
| 2024-09-30 | 9.760 | 9.900 | 9.760 | 9.760 | 8.610 | 2,665 |
| 2024-09-27 | 9.720 | 9.900 | 9.720 | 9.900 | 8.733 | 2,082 |
| 2024-09-26 | 9.880 | 9.920 | 9.720 | 9.900 | 8.733 | 3,571 |
| 2024-09-25 | 9.820 | 9.880 | 9.600 | 9.820 | 8.662 | 1,230 |
| 2024-09-24 | 9.740 | 9.860 | 9.540 | 9.600 | 8.468 | 6,066 |
| 2024-09-23 | 9.420 | 9.800 | 9.240 | 9.740 | 8.592 | 3,815 |
| 2024-09-20 | 9.440 | 9.440 | 9.220 | 9.220 | 8.133 | 1,100 |
| 2024-09-19 | 9.400 | 9.440 | 9.240 | 9.440 | 8.327 | 242 |
| 2024-09-18 | 9.200 | 9.460 | 9.180 | 9.240 | 8.151 | 1,621 |
| 2024-09-17 | 9.080 | 9.200 | 8.600 | 9.200 | 8.116 | 1,944 |
| 2024-09-16 | 9.080 | 9.160 | 9.000 | 9.000 | 7.939 | 2,806 |
| 2024-09-13 | 9.260 | 9.300 | 9.100 | 9.160 | 8.080 | 5,066 |
| 2024-09-12 | 9.160 | 9.340 | 9.160 | 9.300 | 8.204 | 2,165 |
| 2024-09-11 | 9.300 | 9.320 | 9.100 | 9.160 | 8.080 | 2,760 |
| 2024-09-10 | 9.300 | 9.300 | 9.160 | 9.260 | 8.168 | 1,395 |
| 2024-09-09 | 9.360 | 9.400 | 9.160 | 9.160 | 8.080 | 5,514 |
| 2024-09-06 | 9.320 | 9.400 | 9.120 | 9.360 | 8.257 | 3,934 |
| 2024-09-05 | 9.400 | 9.480 | 9.120 | 9.280 | 8.186 | 5,602 |
| 2024-09-04 | 9.400 | 9.400 | 9.100 | 9.200 | 8.116 | 886 |
| 2024-09-03 | 9.120 | 9.400 | 9.100 | 9.400 | 8.292 | 3,156 |
| 2024-09-02 | 9.080 | 9.120 | 8.940 | 9.120 | 8.045 | 1,371 |
| 2024-08-30 | 8.900 | 9.000 | 8.740 | 9.000 | 7.939 | 3,831 |
| 2024-08-29 | 8.740 | 8.900 | 8.640 | 8.900 | 7.851 | 2,008 |
| 2024-08-28 | 8.760 | 8.760 | 8.640 | 8.740 | 7.710 | 678 |
| 2024-08-27 | 8.600 | 8.760 | 8.600 | 8.760 | 7.727 | 683 |
| 2024-08-26 | 8.480 | 8.700 | 8.480 | 8.700 | 7.675 | 2,428 |
| 2024-08-23 | 8.760 | 8.760 | 8.480 | 8.480 | 7.480 | 1,691 |
| 2024-08-22 | 8.700 | 8.760 | 8.700 | 8.760 | 7.727 | 190 |
| 2024-08-21 | 8.700 | 8.720 | 8.700 | 8.720 | 7.692 | 453 |
| 2024-08-20 | 8.740 | 8.740 | 8.600 | 8.700 | 7.675 | 1,876 |
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.