Inpro SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.800	7.800	7.600	7.800	7.039	273
2023-11-27	7.900	7.900	7.800	7.800	7.039	202
2023-11-24	7.550	7.900	7.550	7.900	7.129	32
2023-11-23	7.800	7.900	7.600	7.900	7.129	359
2023-11-22	7.900	7.900	7.900	7.900	7.129	54
2023-11-21	7.850	7.900	7.850	7.900	7.129	265
2023-11-20	7.900	7.900	7.650	7.750	6.994	452
2023-11-17	7.600	7.900	7.500	7.900	7.129	198
2023-11-16	7.500	7.600	7.450	7.600	6.858	359
2023-11-15	7.500	7.500	7.300	7.300	6.588	572
2023-11-14	7.800	7.800	7.500	7.500	6.768	2,084
2023-11-13	7.950	7.950	7.800	7.800	7.039	514
2023-11-10	7.800	7.800	7.800	7.800	7.039	129
2023-11-09	8.050	8.050	7.800	7.800	7.039	461
2023-11-08	7.900	8.000	7.800	7.800	7.039	1,397
2023-11-07	8.100	8.100	7.700	7.700	6.949	547
2023-11-06	7.750	7.800	7.750	7.800	7.039	1,443
2023-11-03	7.800	8.400	7.800	7.800	7.039	5,189
2023-11-02	7.800	7.800	7.700	7.700	6.949	885
2023-10-31	8.100	8.100	7.900	7.900	7.129	6
2023-10-30	7.850	7.850	7.600	7.600	6.858	141
2023-10-27	8.100	8.100	7.550	7.550	6.813	2,807
2023-10-26	8.100	8.100	7.800	7.800	7.039	2,847
2023-10-25	7.900	8.150	7.850	7.900	7.129	4,490
2023-10-24	8.350	8.350	8.350	8.350	7.535	2
2023-10-23	8.100	8.100	8.100	8.100	7.310	2
2023-10-20	8.050	8.050	8.050	8.050	7.265	2
2023-10-19	8.000	8.000	8.000	8.000	7.219	1,088
2023-10-18	8.000	8.050	8.000	8.050	7.265	241
2023-10-17	8.250	8.250	7.950	7.950	7.174	1,961
2023-10-16	8.000	8.000	7.950	8.000	7.219	639
2023-10-13	8.550	8.550	8.000	8.000	7.219	1,117
2023-10-12	8.200	8.200	8.000	8.000	7.219	1,734
2023-10-11	8.100	8.100	8.000	8.000	7.219	592
2023-10-10	8.600	8.600	8.000	8.000	7.219	2,939
2023-10-09	8.150	8.250	8.000	8.000	7.219	3,254
2023-10-06	8.000	8.000	8.000	8.000	7.219	600
2023-10-05	8.150	8.150	7.900	7.900	7.129	1,241
2023-10-04	8.600	8.600	8.150	8.150	7.355	510
2023-10-03	8.000	8.000	7.900	7.900	7.129	250
2023-10-02	8.150	8.200	8.000	8.150	7.355	4,189
2023-09-29	8.350	8.350	8.100	8.100	7.310	202
2023-09-28	8.450	8.450	8.050	8.050	7.265	2,162
2023-09-27	8.850	8.850	8.200	8.200	7.400	8,930
2023-09-26	8.850	8.850	8.550	8.550	7.716	935
2023-09-25	8.900	8.900	8.800	8.850	7.986	10
2023-09-22	8.500	9.050	8.400	8.800	7.941	13,700
2023-09-21	8.500	8.550	8.400	8.400	7.580	3,366
2023-09-20	7.950	8.500	7.950	8.500	7.671	7,797
2023-09-19	8.200	8.200	8.000	8.000	7.219	809
2023-09-18	8.250	8.300	8.100	8.300	7.490	9,009
2023-09-15	7.850	8.500	7.750	8.250	7.445	18,110
2023-09-14	7.000	7.700	7.000	7.700	6.949	41,506
2023-09-13	7.000	7.000	7.000	7.000	6.317	2,402
2023-09-12	7.000	7.000	6.950	7.000	6.317	2,555
2023-09-11	7.000	7.000	7.000	7.000	6.317	886
2023-09-08	6.900	7.000	6.900	7.000	6.317	1,025
2023-09-07	6.900	6.900	6.900	6.900	6.227	210
2023-09-06	7.000	7.000	6.850	6.850	6.182	192
2023-09-05	7.200	7.200	7.000	7.000	6.317	180

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.