Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	6.300	6.300	6.300	6.300	5.246	2
2022-06-22	6.500	6.500	6.200	6.200	5.163	176
2022-06-21	6.400	6.400	6.200	6.200	5.163	1,077
2022-06-20	6.450	6.450	6.450	6.450	5.371	110
2022-06-17	6.600	6.600	6.450	6.450	5.371	94
2022-06-15	6.850	6.850	6.200	6.200	5.163	83
2022-06-14	6.700	6.700	6.250	6.250	5.204	244
2022-06-13	6.600	6.600	6.250	6.250	5.204	321
2022-06-10	6.600	6.600	6.600	6.600	5.496	2
2022-06-09	6.700	6.700	6.250	6.500	5.412	1,715
2022-06-08	6.700	6.700	6.700	6.700	5.579	2
2022-06-07	6.700	6.700	6.700	6.700	5.579	10
2022-06-06	6.700	6.700	6.700	6.700	5.579	65
2022-06-03	6.800	6.800	6.800	6.800	5.662	2
2022-06-02	6.850	6.850	6.850	6.850	5.704	2
2022-06-01	6.850	6.850	6.800	6.800	5.662	55
2022-05-31	6.750	6.750	6.750	6.750	5.621	182
2022-05-30	6.750	6.750	6.750	6.750	5.621	2
2022-05-27	6.750	6.750	6.750	6.750	5.621	10
2022-05-26	6.750	6.750	6.750	6.750	5.621	1
2022-05-25	6.750	6.750	6.500	6.750	5.621	129
2022-05-24	6.600	6.750	6.600	6.750	5.621	84
2022-05-23	6.750	6.750	6.750	6.750	5.621	2
2022-05-20	6.750	6.750	6.750	6.750	5.621	224
2022-05-19	6.900	6.900	6.750	6.750	5.621	4
2022-05-18	6.700	6.700	6.700	6.700	5.579	2
2022-05-17	6.750	6.750	6.750	6.750	5.621	150
2022-05-16	6.900	6.900	6.800	6.800	5.662	4
2022-05-13	6.900	6.900	6.500	6.700	5.579	254
2022-05-12	6.900	6.900	6.900	6.900	5.746	2
2022-05-11	7.000	7.000	6.650	6.650	5.537	1,050
2022-05-10	7.000	7.000	6.950	6.950	5.787	7
2022-05-09	6.650	7.000	6.650	7.000	5.829	72
2022-05-06	7.000	7.000	6.650	6.650	5.537	81
2022-05-05	7.000	7.000	6.650	6.650	5.537	728
2022-05-04	7.000	7.000	6.700	6.700	5.579	302
2022-05-02	7.200	7.200	6.800	6.800	5.662	1,751
2022-04-29	7.400	7.400	6.850	6.850	5.704	100
2022-04-28	7.400	7.400	7.400	7.400	6.162	2
2022-04-27	7.400	7.400	7.400	7.400	6.162	2
2022-04-26	7.400	7.400	7.000	7.100	5.912	2,609
2022-04-25	7.500	7.500	7.400	7.400	6.162	110
2022-04-22	7.550	7.550	7.550	7.550	6.287	1
2022-04-21	7.100	7.350	7.100	7.350	6.120	674
2022-04-20	7.600	7.650	7.550	7.550	6.287	8,049
2022-04-19	7.450	7.600	7.400	7.550	6.287	3,856
2022-04-14	7.050	7.500	7.000	7.500	6.245	4,912
2022-04-13	7.050	7.050	6.700	6.700	5.579	156
2022-04-12	7.050	7.050	6.900	6.900	5.746	227
2022-04-11	6.650	7.000	6.650	6.900	5.746	1,239
2022-04-08	7.100	7.100	7.100	7.100	5.912	2
2022-04-07	7.000	7.000	7.000	7.000	5.829	102
2022-04-06	7.100	7.100	6.850	6.850	5.704	202
2022-04-05	7.000	7.000	6.850	6.850	5.704	5,643
2022-04-04	7.000	7.000	6.950	6.950	5.787	69
2022-04-01	7.000	7.000	6.950	6.950	5.787	247
2022-03-31	7.000	7.000	6.950	6.950	5.787	224
2022-03-30	7.000	7.000	7.000	7.000	5.829	1,010
2022-03-29	7.000	7.000	6.950	7.000	5.829	254
2022-03-28	7.000	7.000	6.950	6.950	5.787	76

← NewerPage 19 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.