Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	6.800	6.800	6.800	6.800	6.136	2
2023-09-01	7.500	7.500	6.800	6.800	6.136	241
2023-08-31	7.000	7.000	6.600	6.600	5.956	346
2023-08-30	6.950	6.950	6.750	6.750	6.091	14
2023-08-29	6.950	6.950	6.750	6.950	6.272	373
2023-08-28	7.000	7.000	7.000	7.000	6.317	493
2023-08-25	7.000	7.000	6.900	6.900	6.227	302
2023-08-24	7.000	7.000	7.000	7.000	6.317	2
2023-08-23	7.000	7.000	7.000	7.000	6.317	2
2023-08-22	7.000	7.000	7.000	7.000	6.317	1,000
2023-08-21	7.000	7.000	7.000	7.000	6.317	10
2023-08-18	7.000	7.000	7.000	7.000	6.317	2
2023-08-17	7.000	7.000	6.850	6.850	6.182	302
2023-08-16	7.100	7.100	7.000	7.000	6.317	1,011
2023-08-14	7.150	7.150	7.000	7.000	6.317	2,019
2023-08-11	7.200	7.200	7.200	7.200	6.497	260
2023-08-10	7.200	7.200	7.200	7.200	6.497	27
2023-08-09	7.200	7.200	7.150	7.200	6.497	414
2023-08-08	7.400	7.400	7.150	7.200	6.497	1,746
2023-08-04	7.400	7.400	7.400	7.400	6.678	135
2023-08-03	7.450	7.450	7.400	7.400	6.678	402
2023-08-02	7.450	7.450	7.450	7.450	6.723	1
2023-08-01	7.700	7.700	7.400	7.400	6.678	2,677
2023-07-31	7.750	7.750	7.550	7.550	6.813	892
2023-07-28	7.750	7.750	7.600	7.650	6.904	145
2023-07-27	7.750	7.750	7.500	7.600	6.858	280
2023-07-26	7.750	7.750	7.400	7.500	6.768	84
2023-07-25	7.750	7.750	7.500	7.500	6.768	1,483
2023-07-24	7.800	7.800	7.150	7.500	6.768	2,100
2023-07-21	7.700	7.800	7.400	7.800	6.813	8,663
2023-07-20	7.450	7.700	7.450	7.700	6.726	4,703
2023-07-19	7.000	7.600	7.000	7.450	6.508	10,883
2023-07-18	6.900	6.900	6.850	6.850	5.983	381
2023-07-17	6.800	6.800	6.800	6.800	5.940	3,418
2023-07-14	6.800	6.800	6.800	6.800	5.940	4,261
2023-07-13	6.800	6.800	6.800	6.800	5.940	1,330
2023-07-12	6.800	6.800	6.800	6.800	5.940	350
2023-07-11	6.800	6.800	6.800	6.800	5.940	3,207
2023-07-10	6.800	6.800	6.800	6.800	5.940	598
2023-07-07	6.800	6.800	6.600	6.800	5.940	3,169
2023-07-06	6.800	6.800	6.800	6.800	5.940	160
2023-07-05	6.600	6.800	6.600	6.800	5.940	1,349
2023-07-04	6.800	6.800	6.600	6.600	5.765	502
2023-07-03	6.700	6.800	6.700	6.800	5.940	3,121
2023-06-30	6.700	6.700	6.700	6.700	5.852	1
2023-06-29	6.650	6.700	6.650	6.700	5.852	216
2023-06-28	6.650	6.650	6.650	6.650	5.809	152
2023-06-27	6.500	6.500	6.500	6.500	5.678	272
2023-06-26	6.500	6.500	6.500	6.500	5.678	160
2023-06-23	6.650	6.650	6.650	6.650	5.809	10
2023-06-22	6.650	6.650	6.650	6.650	5.809	10
2023-06-21	6.700	6.700	6.700	6.700	5.852	152
2023-06-20	6.700	6.700	6.400	6.700	5.852	1,558
2023-06-19	6.700	6.700	6.700	6.700	5.852	10
2023-06-16	6.700	6.700	6.700	6.700	5.852	10
2023-06-15	6.700	6.700	6.350	6.600	5.765	4,753
2023-06-14	6.700	6.700	6.700	6.700	5.852	1
2023-06-13	6.700	6.700	6.700	6.700	5.852	510
2023-06-12	6.700	6.700	6.700	6.700	5.852	10
2023-06-09	6.700	6.700	6.700	6.700	5.852	2

← NewerPage 14 of 21 · 1,248 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.