Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	5.400	5.400	5.300	5.350	4.673	2,568
2023-03-08	5.300	5.300	5.200	5.200	4.542	285
2023-03-07	5.400	5.400	5.200	5.200	4.542	287
2023-03-06	5.400	5.400	5.100	5.100	4.455	316
2023-03-03	5.400	5.400	5.400	5.400	4.717	2
2023-03-02	5.400	5.400	5.400	5.400	4.717	2
2023-03-01	5.400	5.400	5.400	5.400	4.717	2
2023-02-28	5.350	5.350	5.350	5.350	4.673	2
2023-02-27	5.250	5.250	5.050	5.250	4.586	330
2023-02-24	5.400	5.400	5.400	5.400	4.717	2
2023-02-23	5.400	5.400	5.400	5.400	4.717	2
2023-02-22	5.450	5.450	5.450	5.450	4.761	2
2023-02-21	5.300	5.300	5.300	5.300	4.630	985
2023-02-20	5.200	5.300	5.150	5.300	4.630	5,293
2023-02-17	5.200	5.200	5.150	5.150	4.499	684
2023-02-16	5.200	5.200	4.940	4.940	4.315	610
2023-02-15	5.100	5.150	5.100	5.150	4.499	1,346
2023-02-14	5.100	5.100	5.100	5.100	4.455	2
2023-02-13	5.100	5.100	5.100	5.100	4.455	2
2023-02-10	5.100	5.100	5.100	5.100	4.455	2
2023-02-09	5.050	5.050	5.050	5.050	4.411	1,916
2023-02-08	5.100	5.100	4.900	4.900	4.280	522
2023-02-07	5.100	5.100	4.920	4.920	4.298	452
2023-02-06	5.000	5.000	5.000	5.000	4.368	400
2023-02-03	5.100	5.100	5.000	5.000	4.368	160
2023-02-02	5.100	5.100	5.100	5.100	4.455	2
2023-02-01	5.100	5.100	5.050	5.050	4.411	256
2023-01-31	5.100	5.100	5.050	5.050	4.411	15
2023-01-30	5.100	5.100	5.000	5.000	4.368	622
2023-01-27	5.000	5.050	5.000	5.050	4.411	1,302
2023-01-26	4.960	4.960	4.960	4.960	4.333	60
2023-01-25	5.100	5.100	5.100	5.100	4.455	2
2023-01-24	5.100	5.100	4.960	4.960	4.333	2,502
2023-01-23	5.100	5.100	5.000	5.000	4.368	742
2023-01-20	5.100	5.100	4.900	4.900	4.280	2,346
2023-01-19	5.100	5.100	4.920	4.920	4.298	1,409
2023-01-18	5.100	5.100	4.920	4.940	4.315	1,187
2023-01-17	4.940	4.940	4.920	4.920	4.298	2,481
2023-01-16	5.100	5.100	4.960	4.960	4.333	1,608
2023-01-13	5.100	5.100	4.940	4.940	4.315	302
2023-01-12	5.100	5.100	5.050	5.050	4.411	172
2023-01-11	5.150	5.150	5.150	5.150	4.499	1,362
2023-01-10	5.150	5.150	5.100	5.150	4.499	352
2023-01-09	5.200	5.200	4.920	4.920	4.298	1,343
2023-01-05	5.200	5.200	5.050	5.200	4.542	1,854
2023-01-04	5.200	5.200	5.200	5.200	4.542	2
2023-01-03	5.200	5.200	5.200	5.200	4.542	2
2023-01-02	5.100	5.100	5.100	5.100	4.455	652
2022-12-30	5.000	5.000	5.000	5.000	4.368	2
2022-12-29	5.000	5.000	5.000	5.000	4.368	22
2022-12-28	5.000	5.000	4.900	4.980	4.350	1,228
2022-12-27	5.000	5.000	5.000	5.000	4.368	102
2022-12-23	5.000	5.000	5.000	5.000	4.368	2
2022-12-22	5.050	5.050	5.000	5.000	4.368	571
2022-12-21	5.000	5.050	5.000	5.000	4.368	633
2022-12-20	5.050	5.050	5.000	5.000	4.368	495
2022-12-19	5.000	5.000	5.000	5.000	4.368	376
2022-12-16	5.100	5.100	4.900	4.900	4.280	602
2022-12-15	5.100	5.100	4.980	4.980	4.350	82
2022-12-14	5.200	5.200	4.980	4.980	4.350	739

← NewerPage 16 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.