Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	5.300	5.300	5.300	5.300	4.630	16
2022-09-15	5.300	5.300	5.300	5.300	4.630	2
2022-09-14	5.300	5.300	5.300	5.300	4.630	2
2022-09-13	5.300	5.300	5.300	5.300	4.630	2
2022-09-12	5.250	5.250	5.250	5.250	4.586	238
2022-09-09	5.250	5.250	5.250	5.250	4.586	2
2022-09-08	5.300	5.300	5.250	5.250	4.586	202
2022-09-07	5.300	5.300	5.300	5.300	4.630	10
2022-09-06	5.300	5.300	5.300	5.300	4.630	2
2022-09-05	5.300	5.300	5.300	5.300	4.630	2
2022-09-02	5.300	5.300	5.300	5.300	4.630	37
2022-09-01	5.300	5.300	5.300	5.300	4.630	2
2022-08-31	5.300	5.300	5.300	5.300	4.630	2
2022-08-30	5.300	5.300	5.300	5.300	4.630	2
2022-08-29	5.300	5.300	5.300	5.300	4.630	2
2022-08-26	5.300	5.300	5.300	5.300	4.630	2
2022-08-25	5.300	5.300	5.050	5.300	4.630	152
2022-08-24	5.300	5.300	5.300	5.300	4.630	2
2022-08-23	5.050	5.300	5.050	5.300	4.630	112
2022-08-22	5.250	5.250	5.050	5.250	4.586	220
2022-08-19	5.250	5.250	5.250	5.250	4.586	2
2022-08-18	5.300	5.300	5.050	5.200	4.542	2,211
2022-08-17	5.250	5.350	5.050	5.050	4.411	339
2022-08-16	5.200	5.300	5.200	5.300	4.630	373
2022-08-12	5.300	5.300	5.250	5.250	4.586	351
2022-08-11	5.300	5.300	5.200	5.250	4.586	727
2022-08-10	5.350	5.350	5.350	5.350	4.673	2
2022-08-09	5.350	5.350	5.050	5.050	4.411	251
2022-08-08	5.350	5.350	5.200	5.200	4.542	68
2022-08-05	5.350	5.350	5.050	5.050	4.411	334
2022-08-04	5.300	5.300	5.300	5.300	4.630	102
2022-08-03	5.350	5.350	5.350	5.350	4.673	2
2022-08-02	5.300	5.300	5.250	5.300	4.630	102
2022-08-01	5.350	5.350	5.250	5.250	4.586	192
2022-07-29	5.350	5.350	5.250	5.250	4.586	22
2022-07-28	5.350	5.350	5.200	5.250	4.586	574
2022-07-27	5.350	5.350	5.350	5.350	4.455	1
2022-07-26	5.250	5.250	5.250	5.250	4.372	514
2022-07-25	5.250	5.250	5.250	5.250	4.372	103
2022-07-22	5.350	5.350	5.250	5.250	4.372	13
2022-07-21	5.050	5.050	5.050	5.050	4.205	1
2022-07-20	5.050	5.050	5.050	5.050	4.205	5
2022-07-19	5.050	5.050	5.050	5.050	4.205	101
2022-07-18	5.300	5.300	4.980	4.980	4.147	1,718
2022-07-15	5.200	5.200	5.200	5.200	4.330	205
2022-07-14	5.000	5.150	5.000	5.050	4.205	1,585
2022-07-13	6.050	6.050	4.940	4.940	4.113	1,610
2022-07-12	6.100	6.100	5.500	5.500	4.580	6,052
2022-07-11	6.100	6.100	5.950	5.950	4.954	536
2022-07-08	6.200	6.200	5.950	5.950	4.954	1,977
2022-07-07	6.400	6.400	6.400	6.400	5.329	10
2022-07-06	6.400	6.400	6.400	6.400	5.329	10
2022-07-05	6.200	6.250	6.200	6.250	5.204	146
2022-07-04	6.400	6.400	6.400	6.400	5.329	2
2022-07-01	6.700	6.700	6.400	6.400	5.329	141
2022-06-30	6.850	6.850	6.300	6.300	5.246	1,137
2022-06-29	6.450	6.750	6.450	6.750	5.621	1,575
2022-06-28	6.500	6.500	6.050	6.050	5.038	242
2022-06-27	6.050	6.050	6.050	6.050	5.038	207
2022-06-24	6.200	6.200	6.050	6.050	5.038	318

← NewerPage 18 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.