Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 632 |
| 2022-03-24 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 1,070 |
| 2022-03-23 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 203 |
| 2022-03-22 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 232 |
| 2022-03-21 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 91 |
| 2022-03-18 | 7.000 | 7.000 | 6.750 | 7.000 | 5.829 | 83 |
| 2022-03-17 | 7.000 | 7.000 | 6.750 | 6.750 | 5.621 | 13 |
| 2022-03-16 | 7.000 | 7.000 | 6.700 | 6.700 | 5.579 | 450 |
| 2022-03-15 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 2 |
| 2022-03-14 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 2 |
| 2022-03-11 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 42 |
| 2022-03-10 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 10 |
| 2022-03-09 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 2 |
| 2022-03-08 | 7.000 | 7.000 | 7.000 | 7.000 | 5.829 | 2 |
| 2022-03-07 | 7.100 | 7.100 | 7.000 | 7.000 | 5.829 | 5,530 |
| 2022-03-04 | 6.750 | 7.100 | 6.750 | 7.100 | 5.912 | 4,873 |
| 2022-03-03 | 6.900 | 6.900 | 6.500 | 6.500 | 5.412 | 245 |
| 2022-03-02 | 6.700 | 6.700 | 6.700 | 6.700 | 5.579 | 460 |
| 2022-03-01 | 6.900 | 6.900 | 6.700 | 6.700 | 5.579 | 82 |
| 2022-02-28 | 6.300 | 6.700 | 6.300 | 6.700 | 5.579 | 435 |
| 2022-02-25 | 6.250 | 6.550 | 6.200 | 6.500 | 5.412 | 2,163 |
| 2022-02-24 | 6.900 | 6.900 | 6.200 | 6.500 | 5.412 | 2,316 |
| 2022-02-23 | 7.350 | 7.350 | 6.900 | 6.900 | 5.746 | 52 |
| 2022-02-22 | 7.350 | 7.350 | 7.350 | 7.350 | 6.120 | 2 |
| 2022-02-21 | 7.200 | 7.200 | 7.100 | 7.100 | 5.912 | 1,472 |
| 2022-02-18 | 7.250 | 7.250 | 7.100 | 7.100 | 5.912 | 422 |
| 2022-02-17 | 7.400 | 7.400 | 7.150 | 7.150 | 5.954 | 461 |
| 2022-02-16 | 7.350 | 7.350 | 7.350 | 7.350 | 6.120 | 202 |
| 2022-02-15 | 7.350 | 7.350 | 7.100 | 7.100 | 5.912 | 286 |
| 2022-02-14 | 7.100 | 7.400 | 7.100 | 7.100 | 5.912 | 1,673 |
| 2022-02-11 | 7.200 | 7.200 | 7.200 | 7.200 | 5.995 | 427 |
| 2022-02-10 | 7.350 | 7.350 | 7.200 | 7.200 | 5.995 | 591 |
| 2022-02-09 | 7.350 | 7.350 | 7.350 | 7.350 | 6.120 | 1 |
| 2022-02-08 | 7.350 | 7.350 | 7.350 | 7.350 | 6.120 | 161 |
| 2022-02-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.162 | 10 |
| 2022-02-04 | 7.450 | 7.450 | 7.400 | 7.400 | 6.162 | 662 |
| 2022-02-03 | 7.450 | 7.450 | 7.450 | 7.450 | 6.203 | 2 |
| 2022-02-02 | 7.450 | 7.450 | 7.450 | 7.450 | 6.203 | 10 |
| 2022-02-01 | 7.450 | 7.450 | 7.450 | 7.450 | 6.203 | 2 |
| 2022-01-31 | 7.150 | 7.450 | 7.150 | 7.450 | 6.203 | 84 |
| 2022-01-28 | 7.550 | 7.550 | 7.100 | 7.100 | 5.912 | 400 |
| 2022-01-27 | 7.400 | 7.400 | 7.350 | 7.350 | 6.120 | 4 |
| 2022-01-26 | 7.400 | 7.400 | 7.100 | 7.100 | 5.912 | 1,809 |
| 2022-01-25 | 6.900 | 7.350 | 6.900 | 7.350 | 6.120 | 177 |
| 2022-01-24 | 7.550 | 7.550 | 7.050 | 7.050 | 5.870 | 1,288 |
| 2022-01-21 | 7.600 | 7.600 | 7.300 | 7.300 | 6.079 | 272 |
| 2022-01-20 | 7.500 | 7.500 | 7.250 | 7.500 | 6.245 | 9,949 |
| 2022-01-19 | 7.500 | 7.500 | 7.300 | 7.500 | 6.245 | 364 |
| 2022-01-18 | 7.500 | 7.500 | 7.500 | 7.500 | 6.245 | 2 |
| 2022-01-17 | 7.500 | 7.500 | 7.400 | 7.400 | 6.162 | 2,202 |
| 2022-01-14 | 7.750 | 7.750 | 7.200 | 7.200 | 5.995 | 9,577 |
| 2022-01-13 | 7.950 | 7.950 | 7.800 | 7.800 | 6.495 | 160 |
| 2022-01-12 | 7.950 | 7.950 | 7.700 | 7.700 | 6.412 | 440 |
| 2022-01-11 | 7.950 | 7.950 | 7.950 | 7.950 | 6.620 | 381 |
| 2022-01-10 | 8.000 | 8.000 | 8.000 | 8.000 | 6.661 | 1 |
| 2022-01-07 | 7.850 | 7.850 | 7.800 | 7.850 | 6.537 | 1,016 |
| 2022-01-05 | 7.500 | 7.850 | 7.500 | 7.800 | 6.495 | 1,207 |
| 2022-01-04 | 7.850 | 7.850 | 7.700 | 7.850 | 6.537 | 229 |
| 2022-01-03 | 8.000 | 8.000 | 7.750 | 7.750 | 6.453 | 1,593 |
| 2021-12-30 | 8.000 | 8.050 | 7.500 | 7.800 | 6.495 | 3,059 |
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.