Introl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.560 | 8.560 | 8.420 | 8.420 | 8.420 | 696 |
| 2026-10-15 | 8.520 | 8.540 | 8.300 | 8.540 | 8.540 | 3,553 |
| 2026-10-14 | 8.400 | 8.500 | 8.400 | 8.460 | 8.460 | 3,761 |
| 2026-10-13 | 8.380 | 8.400 | 8.340 | 8.400 | 8.400 | 2,290 |
| 2026-10-12 | 8.380 | 8.380 | 8.300 | 8.380 | 8.380 | 2,407 |
| 2026-10-09 | 8.260 | 8.380 | 8.200 | 8.340 | 8.340 | 801 |
| 2026-10-08 | 8.240 | 8.360 | 8.180 | 8.340 | 8.340 | 1,706 |
| 2026-10-07 | 8.440 | 8.460 | 8.260 | 8.260 | 8.260 | 4,346 |
| 2026-10-06 | 8.460 | 8.460 | 8.320 | 8.440 | 8.440 | 925 |
| 2026-10-05 | 8.480 | 8.480 | 8.300 | 8.460 | 8.460 | 1,312 |
| 2026-10-02 | 8.380 | 8.440 | 8.340 | 8.420 | 8.420 | 1,843 |
| 2026-10-01 | 8.380 | 8.480 | 8.320 | 8.320 | 8.320 | 1,032 |
| 2026-09-30 | 8.380 | 8.460 | 8.380 | 8.460 | 8.460 | 480 |
| 2026-09-29 | 8.460 | 8.460 | 8.280 | 8.380 | 8.380 | 1,947 |
| 2026-09-28 | 8.520 | 8.540 | 8.360 | 8.460 | 8.460 | 1,599 |
| 2026-09-25 | 8.400 | 8.600 | 8.320 | 8.540 | 8.540 | 7,217 |
| 2026-09-24 | 8.320 | 8.400 | 8.280 | 8.380 | 8.380 | 3,635 |
| 2026-09-23 | 8.320 | 8.380 | 8.280 | 8.320 | 8.320 | 2,063 |
| 2026-09-22 | 8.260 | 8.320 | 8.180 | 8.300 | 8.300 | 511 |
| 2026-09-21 | 8.460 | 8.460 | 8.160 | 8.340 | 8.340 | 1,296 |
| 2026-09-18 | 8.360 | 8.460 | 8.220 | 8.460 | 8.460 | 5,539 |
| 2026-09-17 | 8.460 | 8.500 | 8.380 | 8.380 | 8.380 | 2,358 |
| 2026-09-16 | 8.440 | 8.500 | 8.400 | 8.460 | 8.460 | 3,685 |
| 2026-09-15 | 8.500 | 8.500 | 8.440 | 8.460 | 8.460 | 602 |
| 2026-09-14 | 8.640 | 8.640 | 8.440 | 8.560 | 8.560 | 5,677 |
| 2026-09-11 | 8.640 | 8.640 | 8.520 | 8.520 | 8.520 | 3,951 |
| 2026-09-10 | 8.580 | 8.660 | 8.500 | 8.620 | 8.476 | 3,392 |
| 2026-09-09 | 8.580 | 8.600 | 8.480 | 8.500 | 8.358 | 4,385 |
| 2026-09-08 | 8.580 | 8.580 | 8.420 | 8.580 | 8.437 | 1,529 |
| 2026-09-07 | 8.500 | 8.600 | 8.440 | 8.580 | 8.437 | 3,250 |
| 2026-09-04 | 8.380 | 8.500 | 8.340 | 8.480 | 8.338 | 3,622 |
| 2026-09-03 | 8.500 | 8.500 | 8.180 | 8.420 | 8.279 | 5,492 |
| 2026-09-02 | 8.500 | 8.500 | 8.480 | 8.480 | 8.338 | 200 |
| 2026-09-01 | 8.360 | 8.500 | 8.300 | 8.500 | 8.358 | 6,834 |
| 2026-08-31 | 8.360 | 8.360 | 8.160 | 8.360 | 8.220 | 5,111 |
| 2026-08-28 | 8.240 | 8.360 | 8.100 | 8.360 | 8.220 | 2,731 |
| 2026-08-27 | 8.420 | 8.420 | 8.220 | 8.320 | 8.181 | 976 |
| 2026-08-26 | 8.420 | 8.440 | 8.300 | 8.420 | 8.279 | 441 |
| 2026-08-25 | 8.420 | 8.420 | 8.280 | 8.400 | 8.260 | 77 |
| 2026-08-24 | 8.380 | 8.420 | 8.300 | 8.420 | 8.279 | 1,958 |
| 2026-08-21 | 8.380 | 8.380 | 8.220 | 8.360 | 8.220 | 615 |
| 2026-08-20 | 8.340 | 8.360 | 8.180 | 8.360 | 8.220 | 7,294 |
| 2026-08-19 | 8.240 | 8.340 | 8.240 | 8.340 | 8.201 | 3,822 |
| 2026-08-18 | 8.320 | 8.400 | 8.120 | 8.240 | 8.102 | 10,734 |
| 2026-08-17 | 8.340 | 8.420 | 8.320 | 8.420 | 8.279 | 6,390 |
| 2026-08-14 | 8.360 | 8.360 | 8.320 | 8.340 | 8.201 | 1,524 |
| 2026-08-13 | 8.320 | 8.380 | 8.320 | 8.360 | 8.220 | 701 |
| 2026-08-12 | 8.400 | 8.480 | 8.320 | 8.420 | 8.279 | 11,566 |
| 2026-08-11 | 8.280 | 8.460 | 8.120 | 8.460 | 8.319 | 11,581 |
| 2026-08-10 | 7.880 | 8.400 | 7.540 | 8.280 | 8.142 | 29,344 |
| 2026-08-07 | 7.800 | 7.900 | 7.660 | 7.780 | 7.650 | 10,507 |
| 2026-08-06 | 7.560 | 7.740 | 7.520 | 7.700 | 7.571 | 3,283 |
| 2026-08-05 | 7.640 | 7.720 | 7.480 | 7.720 | 7.591 | 7,362 |
| 2026-08-04 | 7.580 | 7.640 | 7.500 | 7.640 | 7.512 | 2,230 |
| 2026-08-03 | 7.660 | 7.660 | 7.600 | 7.600 | 7.473 | 1,103 |
| 2026-07-31 | 7.580 | 7.660 | 7.580 | 7.660 | 7.532 | 525 |
| 2026-07-30 | 7.640 | 7.640 | 7.580 | 7.600 | 7.473 | 669 |
| 2026-07-29 | 7.700 | 7.700 | 7.580 | 7.600 | 7.473 | 768 |
| 2026-07-28 | 7.700 | 7.700 | 7.600 | 7.700 | 7.571 | 2,245 |
| 2026-07-27 | 7.700 | 7.700 | 7.560 | 7.700 | 7.571 | 1,063 |
Page 1 of 21 · 1,253 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.