Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 5.100 | 5.100 | 4.960 | 5.100 | 4.455 | 1,150 |
| 2022-12-12 | 5.100 | 5.100 | 4.880 | 4.880 | 4.263 | 29 |
| 2022-12-09 | 5.100 | 5.100 | 4.860 | 4.880 | 4.263 | 2,892 |
| 2022-12-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 502 |
| 2022-12-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.455 | 2 |
| 2022-12-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 502 |
| 2022-12-05 | 5.000 | 5.000 | 4.940 | 4.940 | 4.315 | 1,415 |
| 2022-12-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.280 | 240 |
| 2022-12-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.368 | 20 |
| 2022-11-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.368 | 2 |
| 2022-11-29 | 5.000 | 5.000 | 4.900 | 4.900 | 4.280 | 12 |
| 2022-11-28 | 4.960 | 4.960 | 4.960 | 4.960 | 4.333 | 48 |
| 2022-11-25 | 4.900 | 4.900 | 4.840 | 4.840 | 4.228 | 36 |
| 2022-11-24 | 4.900 | 4.900 | 4.840 | 4.840 | 4.228 | 324 |
| 2022-11-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.368 | 2 |
| 2022-11-22 | 5.000 | 5.000 | 4.840 | 4.840 | 4.228 | 123 |
| 2022-11-21 | 5.000 | 5.000 | 4.840 | 4.840 | 4.228 | 192 |
| 2022-11-18 | 5.050 | 5.050 | 4.820 | 4.820 | 4.210 | 162 |
| 2022-11-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 2 |
| 2022-11-16 | 5.200 | 5.200 | 4.920 | 4.920 | 4.298 | 1,038 |
| 2022-11-15 | 5.100 | 5.100 | 4.920 | 5.100 | 4.455 | 238 |
| 2022-11-14 | 4.880 | 5.100 | 4.880 | 5.100 | 4.455 | 39,435 |
| 2022-11-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.263 | 1,023 |
| 2022-11-09 | 4.880 | 4.880 | 4.820 | 4.820 | 4.210 | 258 |
| 2022-11-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.263 | 342 |
| 2022-11-07 | 4.880 | 4.880 | 4.820 | 4.820 | 4.210 | 630 |
| 2022-11-04 | 4.840 | 4.880 | 4.840 | 4.880 | 4.263 | 767 |
| 2022-11-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 2 |
| 2022-11-02 | 5.000 | 5.000 | 4.820 | 5.000 | 4.368 | 816 |
| 2022-10-31 | 5.000 | 5.050 | 5.000 | 5.050 | 4.411 | 14 |
| 2022-10-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.368 | 52 |
| 2022-10-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.368 | 2 |
| 2022-10-26 | 5.050 | 5.050 | 5.000 | 5.000 | 4.368 | 82 |
| 2022-10-25 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 2 |
| 2022-10-24 | 5.050 | 5.050 | 4.840 | 5.050 | 4.411 | 1,999 |
| 2022-10-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 7 |
| 2022-10-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 2 |
| 2022-10-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 2 |
| 2022-10-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.411 | 202 |
| 2022-10-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-14 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-13 | 5.200 | 5.200 | 5.100 | 5.100 | 4.455 | 62 |
| 2022-10-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-07 | 5.200 | 5.200 | 5.100 | 5.100 | 4.455 | 542 |
| 2022-10-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 113 |
| 2022-10-05 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-10-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 160 |
| 2022-09-30 | 5.200 | 5.200 | 5.100 | 5.100 | 4.455 | 77 |
| 2022-09-29 | 5.200 | 5.200 | 4.900 | 5.100 | 4.455 | 338 |
| 2022-09-28 | 5.200 | 5.200 | 5.000 | 5.000 | 4.368 | 582 |
| 2022-09-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-09-26 | 4.820 | 5.200 | 4.820 | 5.200 | 4.542 | 668 |
| 2022-09-23 | 5.200 | 5.200 | 4.960 | 4.960 | 4.333 | 501 |
| 2022-09-22 | 5.200 | 5.200 | 5.000 | 5.000 | 4.368 | 666 |
| 2022-09-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 102 |
| 2022-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.542 | 2 |
| 2022-09-19 | 5.200 | 5.200 | 5.050 | 5.200 | 4.542 | 226 |
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.