Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.450	7.450	7.300	7.400	7.400	1,589
2026-07-23	7.550	7.550	7.400	7.450	7.450	5,497
2026-07-22	7.650	7.700	7.550	7.650	7.400	4,628
2026-07-21	7.650	7.650	7.600	7.650	7.400	1,626
2026-07-20	7.500	7.700	7.500	7.650	7.400	3,111
2026-07-17	7.650	7.650	7.500	7.500	7.255	1,036
2026-07-16	7.550	7.550	7.500	7.500	7.255	790
2026-07-15	7.650	7.650	7.550	7.550	7.303	1,584
2026-07-14	7.700	7.700	7.450	7.650	7.400	528
2026-07-13	7.700	7.700	7.600	7.600	7.352	1,407
2026-07-10	7.700	7.700	7.700	7.700	7.448	19
2026-07-09	7.700	7.700	7.700	7.700	7.448	409
2026-07-08	7.700	7.700	7.500	7.700	7.448	328
2026-07-07	7.700	7.700	7.500	7.700	7.448	750
2026-07-06	7.700	7.700	7.700	7.700	7.448	4,209
2026-07-03	7.400	7.650	7.400	7.650	7.400	761
2026-07-02	7.450	7.450	7.450	7.450	7.207	825
2026-07-01	7.500	7.500	7.450	7.500	7.255	895
2026-06-30	7.450	7.450	7.450	7.450	7.207	254
2026-06-29	7.550	7.550	7.500	7.500	7.255	268
2026-06-26	7.650	7.650	7.550	7.650	7.400	2,098
2026-06-25	7.650	7.650	7.450	7.550	7.303	1,624
2026-06-24	7.650	7.650	7.450	7.450	7.207	1,526
2026-06-23	7.700	7.700	7.600	7.600	7.352	349
2026-06-22	7.550	7.700	7.550	7.700	7.448	363
2026-06-19	7.650	7.650	7.650	7.650	7.400	120
2026-06-18	7.700	7.700	7.650	7.650	7.400	417
2026-06-17	7.700	7.700	7.550	7.550	7.303	681
2026-06-16	7.700	7.700	7.700	7.700	7.448	104
2026-06-15	7.700	7.700	7.600	7.700	7.448	3,055
2026-06-12	7.700	7.700	7.600	7.600	7.352	93
2026-06-11	7.700	7.700	7.700	7.700	7.448	32
2026-06-10	7.700	7.700	7.700	7.700	7.448	19
2026-06-09	7.700	7.700	7.650	7.700	7.448	641
2026-06-08	7.700	7.700	7.600	7.600	7.352	938
2026-06-05	7.700	7.700	7.650	7.650	7.400	919
2026-06-03	7.700	7.700	7.700	7.700	7.448	8
2026-06-02	7.700	7.700	7.650	7.650	7.400	430
2026-06-01	7.700	7.700	7.600	7.700	7.448	289
2026-05-29	7.600	7.700	7.600	7.700	7.448	43
2026-05-28	7.700	7.700	7.550	7.550	7.303	182
2026-05-27	7.700	7.700	7.550	7.700	7.448	249
2026-05-26	7.700	7.700	7.650	7.700	7.448	1,559
2026-05-25	7.550	7.550	7.400	7.550	7.303	358
2026-05-22	7.650	7.700	7.400	7.700	7.448	189
2026-05-21	7.350	7.650	7.350	7.650	7.400	104
2026-05-20	7.650	7.650	7.350	7.350	7.110	1,061
2026-05-19	7.350	7.550	7.300	7.550	7.303	1,550
2026-05-18	7.650	7.650	7.300	7.300	7.061	1,520
2026-05-15	7.500	7.500	7.350	7.450	7.207	2,479
2026-05-14	7.700	7.700	7.500	7.500	7.255	6,360
2026-05-13	7.600	7.800	7.550	7.550	7.303	4,431
2026-05-12	7.800	7.800	7.600	7.600	7.352	4,746
2026-05-11	7.650	7.800	7.650	7.800	7.545	301
2026-05-08	7.800	7.800	7.600	7.600	7.352	1,677
2026-05-07	7.800	7.800	7.650	7.650	7.400	1,491
2026-05-06	7.800	7.800	7.700	7.800	7.545	415
2026-05-05	7.800	7.800	7.750	7.750	7.497	1,324
2026-05-04	7.800	7.800	7.800	7.800	7.545	32
2026-04-30	7.800	7.800	7.800	7.800	7.545	1

← NewerPage 2 of 3 · 128 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.