Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 7 |
| 2024-08-14 | 7.150 | 7.150 | 6.950 | 6.950 | 6.494 | 419 |
| 2024-08-13 | 7.150 | 7.150 | 7.050 | 7.050 | 6.588 | 852 |
| 2024-08-12 | 7.350 | 7.350 | 6.800 | 7.050 | 6.588 | 1,887 |
| 2024-08-09 | 7.050 | 7.050 | 7.000 | 7.000 | 6.541 | 117 |
| 2024-08-08 | 7.050 | 7.050 | 7.050 | 7.050 | 6.588 | 2 |
| 2024-08-07 | 7.300 | 7.300 | 7.050 | 7.050 | 6.588 | 7 |
| 2024-08-06 | 7.300 | 7.300 | 6.750 | 7.000 | 6.541 | 337 |
| 2024-08-05 | 7.300 | 7.300 | 6.950 | 6.950 | 6.494 | 889 |
| 2024-08-02 | 7.300 | 7.300 | 7.150 | 7.150 | 6.681 | 1,400 |
| 2024-08-01 | 7.350 | 7.350 | 7.150 | 7.150 | 6.681 | 206 |
| 2024-07-31 | 7.250 | 7.250 | 7.150 | 7.150 | 6.681 | 128 |
| 2024-07-30 | 7.700 | 7.700 | 7.400 | 7.400 | 6.915 | 23 |
| 2024-07-29 | 7.350 | 7.400 | 7.350 | 7.400 | 6.915 | 209 |
| 2024-07-26 | 7.350 | 7.350 | 7.150 | 7.150 | 6.681 | 348 |
| 2024-07-25 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 357 |
| 2024-07-24 | 7.000 | 7.050 | 7.000 | 7.050 | 6.588 | 151 |
| 2024-07-23 | 7.300 | 7.300 | 7.150 | 7.300 | 6.588 | 257 |
| 2024-07-22 | 7.300 | 7.300 | 7.300 | 7.300 | 6.588 | 4 |
| 2024-07-19 | 7.300 | 7.300 | 7.300 | 7.300 | 6.588 | 15 |
| 2024-07-18 | 7.300 | 7.300 | 7.300 | 7.300 | 6.588 | 51 |
| 2024-07-17 | 7.500 | 7.500 | 7.400 | 7.400 | 6.678 | 4,794 |
| 2024-07-16 | 7.500 | 7.500 | 7.400 | 7.400 | 6.678 | 24 |
| 2024-07-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.768 | 73 |
| 2024-07-12 | 7.500 | 7.500 | 7.200 | 7.200 | 6.497 | 1,871 |
| 2024-07-11 | 7.500 | 7.500 | 7.500 | 7.500 | 6.768 | 2 |
| 2024-07-10 | 7.350 | 7.500 | 7.350 | 7.500 | 6.768 | 319 |
| 2024-07-09 | 7.350 | 7.350 | 7.350 | 7.350 | 6.633 | 262 |
| 2024-07-08 | 7.500 | 7.500 | 7.200 | 7.350 | 6.633 | 2,342 |
| 2024-07-05 | 7.500 | 7.500 | 7.500 | 7.500 | 6.768 | 2 |
| 2024-07-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.768 | 22 |
| 2024-07-03 | 7.500 | 7.500 | 7.500 | 7.500 | 6.768 | 352 |
| 2024-07-02 | 7.500 | 7.800 | 7.450 | 7.450 | 6.723 | 3,332 |
| 2024-07-01 | 7.900 | 7.900 | 7.700 | 7.700 | 6.949 | 62 |
| 2024-06-28 | 7.900 | 7.900 | 7.700 | 7.700 | 6.949 | 570 |
| 2024-06-27 | 7.900 | 7.900 | 7.700 | 7.700 | 6.949 | 717 |
| 2024-06-26 | 7.950 | 7.950 | 7.900 | 7.900 | 7.129 | 418 |
| 2024-06-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.174 | 132 |
| 2024-06-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.174 | 2 |
| 2024-06-21 | 7.900 | 7.950 | 7.900 | 7.950 | 7.174 | 18 |
| 2024-06-20 | 7.900 | 7.900 | 7.700 | 7.900 | 7.129 | 913 |
| 2024-06-19 | 7.800 | 7.900 | 7.800 | 7.900 | 7.129 | 10 |
| 2024-06-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.174 | 127 |
| 2024-06-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.174 | 10 |
| 2024-06-14 | 8.000 | 8.000 | 7.650 | 7.650 | 6.904 | 1,067 |
| 2024-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 137 |
| 2024-06-11 | 7.900 | 7.900 | 7.750 | 7.750 | 6.994 | 236 |
| 2024-06-10 | 7.950 | 7.950 | 7.850 | 7.850 | 7.084 | 36 |
| 2024-06-07 | 8.000 | 8.000 | 7.750 | 7.950 | 7.174 | 353 |
| 2024-06-06 | 8.000 | 8.000 | 7.850 | 7.850 | 7.084 | 30 |
| 2024-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 8 |
| 2024-06-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 189 |
| 2024-06-03 | 8.000 | 8.000 | 7.800 | 7.800 | 7.039 | 74 |
| 2024-05-31 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 22 |
| 2024-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-05-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.084 | 667 |
| 2024-05-27 | 7.300 | 8.000 | 7.300 | 7.850 | 7.084 | 4,756 |
| 2024-05-24 | 8.000 | 8.000 | 7.900 | 8.000 | 7.219 | 712 |
| 2024-05-23 | 8.000 | 8.000 | 7.750 | 7.750 | 6.994 | 853 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.2500 PLN |
| 2025-07-24 | 0.2500 PLN |
| 2024-07-24 | 0.2500 PLN |
| 2023-07-24 | 0.2500 PLN |
| 2022-07-28 | 0.2500 PLN |
| 2021-07-23 | 0.5000 PLN |
| 2020-07-31 | 0.1500 PLN |
| 2019-08-14 | 0.2500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.