Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	6.500	6.500	6.500	6.500	5.678	200
2023-06-06	6.700	6.700	6.700	6.700	5.852	2
2023-06-05	6.700	6.700	6.700	6.700	5.852	2
2023-06-02	6.700	6.700	6.700	6.700	5.852	47
2023-06-01	6.700	6.700	6.700	6.700	5.852	2
2023-05-31	6.700	6.700	6.700	6.700	5.852	10
2023-05-30	6.700	6.700	6.700	6.700	5.852	10
2023-05-29	6.700	6.700	6.700	6.700	5.852	52
2023-05-26	6.700	6.700	6.550	6.550	5.721	294
2023-05-25	6.550	6.700	6.550	6.700	5.852	695
2023-05-24	6.850	6.850	6.850	6.850	5.983	10
2023-05-23	6.850	6.850	6.550	6.550	5.721	450
2023-05-22	6.900	6.900	6.800	6.800	5.940	515
2023-05-19	6.750	6.850	6.600	6.850	5.983	1,620
2023-05-18	6.500	6.500	6.500	6.500	5.678	2
2023-05-17	6.500	6.600	6.500	6.600	5.765	234
2023-05-16	6.500	6.500	6.500	6.500	5.678	2
2023-05-15	6.500	6.500	6.500	6.500	5.678	153
2023-05-12	6.500	6.500	6.500	6.500	5.678	5
2023-05-11	6.500	6.500	6.500	6.500	5.678	2
2023-05-10	6.500	6.500	6.500	6.500	5.678	2
2023-05-09	6.550	6.550	6.550	6.550	5.721	1
2023-05-08	6.500	6.500	6.400	6.400	5.590	359
2023-05-05	6.700	6.700	6.400	6.500	5.678	2,223
2023-05-04	6.750	6.750	6.750	6.750	5.896	200
2023-05-02	6.750	6.750	6.750	6.750	5.896	2
2023-04-28	6.750	6.750	6.600	6.600	5.765	332
2023-04-27	6.500	6.550	6.500	6.550	5.721	412
2023-04-26	6.500	6.500	6.300	6.300	5.503	246
2023-04-25	6.550	6.550	6.550	6.550	5.721	56
2023-04-24	6.750	6.750	6.350	6.350	5.547	102
2023-04-21	6.700	6.700	6.400	6.400	5.590	279
2023-04-20	6.700	6.700	6.400	6.450	5.634	1,495
2023-04-19	6.750	6.750	6.400	6.400	5.590	4,105
2023-04-18	5.950	6.150	5.950	6.150	5.372	7,689
2023-04-17	5.950	5.950	5.950	5.950	5.197	100
2023-04-14	6.000	6.000	5.950	6.000	5.241	710
2023-04-13	6.000	6.000	6.000	6.000	5.241	10
2023-04-12	6.100	6.100	6.000	6.000	5.241	17
2023-04-11	6.100	6.100	5.700	5.900	5.154	849
2023-04-06	6.100	6.100	5.900	5.900	5.154	4
2023-04-05	5.550	5.850	5.550	5.850	5.110	1,589
2023-04-04	5.700	5.700	5.700	5.700	4.979	150
2023-04-03	5.900	5.900	5.650	5.650	4.935	903
2023-03-31	6.000	6.000	5.600	5.850	5.110	1,192
2023-03-30	5.300	6.500	5.300	5.750	5.023	14,714
2023-03-29	5.300	5.300	5.100	5.300	4.630	497
2023-03-28	5.300	5.300	5.100	5.100	4.455	692
2023-03-27	5.300	5.300	5.300	5.300	4.630	45
2023-03-24	5.300	5.300	5.300	5.300	4.630	2
2023-03-23	5.300	5.300	5.300	5.300	4.630	2
2023-03-22	5.300	5.300	5.300	5.300	4.630	102
2023-03-21	5.300	5.300	5.300	5.300	4.630	2
2023-03-20	5.300	5.300	5.300	5.300	4.630	2
2023-03-17	5.300	5.300	5.300	5.300	4.630	182
2023-03-16	5.300	5.300	5.250	5.250	4.586	1,431
2023-03-15	5.400	5.400	5.300	5.300	4.630	1,687
2023-03-14	5.400	5.400	5.100	5.100	4.455	850
2023-03-13	5.400	5.400	5.200	5.200	4.542	481
2023-03-10	5.200	5.350	5.200	5.350	4.673	668

← NewerPage 15 of 21 · 1,252 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.