Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2024-02-21 | 7.800 | 7.800 | 7.750 | 7.750 | 6.994 | 498 |
| 2024-02-20 | 7.900 | 7.900 | 7.650 | 7.650 | 6.904 | 1,143 |
| 2024-02-19 | 7.650 | 7.650 | 7.650 | 7.650 | 6.904 | 20 |
| 2024-02-16 | 7.750 | 7.750 | 7.600 | 7.650 | 6.904 | 1,016 |
| 2024-02-15 | 8.100 | 8.100 | 7.550 | 7.750 | 6.994 | 1,970 |
| 2024-02-14 | 8.100 | 8.100 | 7.650 | 7.650 | 6.904 | 1,031 |
| 2024-02-13 | 8.100 | 8.100 | 8.100 | 8.100 | 7.310 | 483 |
| 2024-02-12 | 8.000 | 8.100 | 8.000 | 8.100 | 7.310 | 3,007 |
| 2024-02-09 | 7.950 | 8.000 | 7.950 | 8.000 | 7.219 | 2,114 |
| 2024-02-08 | 7.650 | 7.950 | 7.650 | 7.950 | 7.174 | 2,115 |
| 2024-02-07 | 7.650 | 7.650 | 7.650 | 7.650 | 6.904 | 242 |
| 2024-02-06 | 7.650 | 7.650 | 7.400 | 7.400 | 6.678 | 698 |
| 2024-02-05 | 7.650 | 7.650 | 7.650 | 7.650 | 6.904 | 28 |
| 2024-02-02 | 7.800 | 7.800 | 7.650 | 7.650 | 6.904 | 112 |
| 2024-02-01 | 7.800 | 7.800 | 7.600 | 7.600 | 6.858 | 1,002 |
| 2024-01-31 | 7.650 | 7.650 | 7.650 | 7.650 | 6.904 | 265 |
| 2024-01-30 | 7.650 | 7.650 | 7.600 | 7.600 | 6.858 | 3 |
| 2024-01-29 | 7.650 | 7.650 | 7.650 | 7.650 | 6.904 | 138 |
| 2024-01-26 | 7.600 | 7.600 | 7.600 | 7.600 | 6.858 | 414 |
| 2024-01-25 | 7.550 | 7.550 | 7.550 | 7.550 | 6.813 | 152 |
| 2024-01-24 | 7.550 | 7.550 | 7.550 | 7.550 | 6.813 | 10 |
| 2024-01-23 | 7.550 | 7.550 | 7.550 | 7.550 | 6.813 | 10 |
| 2024-01-22 | 7.550 | 7.550 | 7.550 | 7.550 | 6.813 | 2 |
| 2024-01-19 | 7.400 | 7.550 | 7.400 | 7.550 | 6.813 | 365 |
| 2024-01-18 | 7.650 | 7.650 | 7.400 | 7.400 | 6.678 | 1,002 |
| 2024-01-17 | 7.650 | 7.650 | 7.350 | 7.650 | 6.904 | 1,054 |
| 2024-01-16 | 7.750 | 7.750 | 7.500 | 7.500 | 6.768 | 1,909 |
| 2024-01-15 | 7.500 | 7.500 | 7.450 | 7.500 | 6.768 | 1,469 |
| 2024-01-12 | 7.150 | 7.150 | 7.150 | 7.150 | 6.452 | 2 |
| 2024-01-11 | 7.250 | 7.500 | 6.950 | 7.500 | 6.768 | 21,471 |
| 2024-01-10 | 7.200 | 7.250 | 7.200 | 7.200 | 6.497 | 1,527 |
| 2024-01-09 | 7.250 | 7.250 | 7.150 | 7.250 | 6.543 | 1,004 |
| 2024-01-08 | 7.200 | 7.250 | 7.200 | 7.250 | 6.543 | 1,760 |
| 2024-01-05 | 7.300 | 7.300 | 7.250 | 7.250 | 6.543 | 5,496 |
| 2024-01-04 | 7.500 | 7.500 | 7.250 | 7.300 | 6.588 | 8,424 |
| 2024-01-03 | 7.950 | 7.950 | 7.300 | 7.500 | 6.768 | 8,543 |
| 2024-01-02 | 8.000 | 8.000 | 7.950 | 7.950 | 7.174 | 82 |
| 2023-12-29 | 7.950 | 7.950 | 7.850 | 7.850 | 7.084 | 1,007 |
| 2023-12-28 | 7.850 | 7.950 | 7.850 | 7.950 | 7.174 | 528 |
| 2023-12-27 | 7.900 | 7.900 | 7.700 | 7.700 | 6.949 | 222 |
| 2023-12-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2023-12-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 122 |
| 2023-12-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 2 |
| 2023-12-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 102 |
| 2023-12-18 | 7.750 | 7.900 | 7.750 | 7.900 | 7.129 | 622 |
| 2023-12-15 | 7.750 | 7.750 | 7.600 | 7.750 | 6.994 | 806 |
| 2023-12-14 | 7.850 | 7.850 | 7.600 | 7.600 | 6.858 | 1,476 |
| 2023-12-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2023-12-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 1,217 |
| 2023-12-11 | 7.850 | 7.850 | 7.650 | 7.800 | 7.039 | 136 |
| 2023-12-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 2 |
| 2023-12-07 | 7.700 | 7.700 | 7.700 | 7.700 | 6.949 | 300 |
| 2023-12-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 202 |
| 2023-12-05 | 7.800 | 8.050 | 7.700 | 7.700 | 6.949 | 6,210 |
| 2023-12-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 1,554 |
| 2023-12-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 409 |
| 2023-11-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 17 |
| 2023-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 2 |
| 2023-11-28 | 7.800 | 7.800 | 7.600 | 7.800 | 7.039 | 273 |
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.