Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 8.050 | 8.050 | 8.050 | 8.050 | 7.265 | 2 |
| 2024-05-21 | 7.900 | 8.050 | 7.900 | 8.050 | 7.265 | 1,080 |
| 2024-05-20 | 7.900 | 7.900 | 7.650 | 7.900 | 7.129 | 1,487 |
| 2024-05-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2024-05-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 10 |
| 2024-05-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2024-05-14 | 7.850 | 7.900 | 7.850 | 7.900 | 7.129 | 433 |
| 2024-05-13 | 7.900 | 7.900 | 7.550 | 7.900 | 7.129 | 639 |
| 2024-05-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 129 |
| 2024-05-09 | 7.900 | 7.900 | 7.550 | 7.550 | 6.813 | 32 |
| 2024-05-08 | 7.900 | 7.900 | 7.500 | 7.500 | 6.768 | 169 |
| 2024-05-07 | 7.900 | 7.900 | 7.850 | 7.850 | 7.084 | 119 |
| 2024-05-06 | 7.900 | 7.900 | 7.700 | 7.900 | 7.129 | 676 |
| 2024-05-02 | 7.900 | 7.900 | 7.500 | 7.900 | 7.129 | 915 |
| 2024-04-30 | 7.900 | 7.900 | 7.650 | 7.650 | 6.904 | 25 |
| 2024-04-29 | 7.900 | 7.900 | 7.500 | 7.500 | 6.768 | 2,218 |
| 2024-04-26 | 7.900 | 7.900 | 7.550 | 7.700 | 6.949 | 1,070 |
| 2024-04-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 49 |
| 2024-04-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2024-04-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 15 |
| 2024-04-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.174 | 2 |
| 2024-04-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.174 | 2 |
| 2024-04-18 | 7.950 | 8.000 | 7.650 | 7.650 | 6.904 | 1,932 |
| 2024-04-17 | 8.000 | 8.000 | 7.500 | 7.500 | 6.768 | 1,802 |
| 2024-04-16 | 7.150 | 7.750 | 7.150 | 7.750 | 6.994 | 1,689 |
| 2024-04-15 | 8.000 | 8.000 | 7.550 | 7.600 | 6.858 | 945 |
| 2024-04-12 | 8.000 | 8.000 | 7.550 | 7.550 | 6.813 | 220 |
| 2024-04-11 | 7.900 | 7.950 | 7.700 | 7.850 | 7.084 | 1,732 |
| 2024-04-10 | 8.100 | 8.100 | 7.850 | 7.850 | 7.084 | 1,009 |
| 2024-04-09 | 8.000 | 8.100 | 8.000 | 8.100 | 7.310 | 5,428 |
| 2024-04-08 | 8.000 | 8.000 | 7.850 | 7.850 | 7.084 | 958 |
| 2024-04-05 | 7.700 | 7.800 | 7.700 | 7.800 | 7.039 | 1,086 |
| 2024-04-04 | 7.900 | 7.900 | 7.800 | 7.800 | 7.039 | 504 |
| 2024-04-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 25 |
| 2024-04-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-03-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 474 |
| 2024-03-27 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-03-26 | 8.000 | 8.000 | 7.900 | 7.900 | 7.129 | 252 |
| 2024-03-25 | 8.000 | 8.000 | 7.900 | 7.900 | 7.129 | 312 |
| 2024-03-22 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 512 |
| 2024-03-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-03-20 | 8.000 | 8.000 | 7.800 | 7.800 | 7.039 | 1,002 |
| 2024-03-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-03-18 | 8.000 | 8.000 | 7.900 | 7.900 | 7.129 | 302 |
| 2024-03-15 | 8.000 | 8.000 | 7.750 | 7.750 | 6.994 | 302 |
| 2024-03-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2024-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 11 |
| 2024-03-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 866 |
| 2024-03-11 | 8.000 | 8.000 | 7.900 | 7.900 | 7.129 | 26 |
| 2024-03-08 | 8.000 | 8.000 | 7.900 | 7.900 | 7.129 | 142 |
| 2024-03-07 | 8.050 | 8.050 | 8.000 | 8.000 | 7.219 | 11,085 |
| 2024-03-06 | 8.050 | 8.050 | 8.000 | 8.050 | 7.265 | 8,881 |
| 2024-03-05 | 8.000 | 8.050 | 8.000 | 8.050 | 7.265 | 1,460 |
| 2024-03-04 | 7.950 | 8.050 | 7.900 | 8.000 | 7.219 | 3,586 |
| 2024-03-01 | 7.900 | 7.950 | 7.850 | 7.950 | 7.174 | 2,382 |
| 2024-02-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.084 | 164 |
| 2024-02-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.084 | 2 |
| 2024-02-27 | 7.900 | 7.900 | 7.750 | 7.850 | 7.084 | 201 |
| 2024-02-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2024-02-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
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.