Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8.000 | 8.050 | 7.500 | 7.800 | 6.495 | 3,059 |
| 2021-12-29 | 7.500 | 7.800 | 7.300 | 7.800 | 6.495 | 240 |
| 2021-12-28 | 7.450 | 7.450 | 7.100 | 7.450 | 6.203 | 2,068 |
| 2021-12-27 | 7.400 | 7.400 | 7.100 | 7.400 | 6.162 | 431 |
| 2021-12-23 | 7.400 | 7.400 | 7.400 | 7.400 | 6.162 | 65 |
| 2021-12-22 | 7.400 | 7.400 | 7.200 | 7.300 | 6.079 | 686 |
| 2021-12-21 | 7.400 | 7.400 | 7.200 | 7.200 | 5.995 | 1,070 |
| 2021-12-20 | 7.500 | 7.500 | 7.350 | 7.350 | 6.120 | 165 |
| 2021-12-17 | 7.450 | 7.450 | 7.300 | 7.300 | 6.079 | 1,622 |
| 2021-12-16 | 7.850 | 7.850 | 7.500 | 7.650 | 6.370 | 448 |
| 2021-12-15 | 7.850 | 7.850 | 7.850 | 7.850 | 6.537 | 2 |
| 2021-12-14 | 7.850 | 7.850 | 7.500 | 7.800 | 6.495 | 2,571 |
| 2021-12-13 | 8.000 | 8.000 | 7.700 | 7.700 | 6.412 | 10,653 |
| 2021-12-10 | 8.050 | 8.050 | 7.900 | 7.900 | 6.578 | 62 |
| 2021-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 6.661 | 152 |
| 2021-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 6.661 | 213 |
| 2021-12-07 | 8.100 | 8.100 | 8.100 | 8.100 | 6.745 | 102 |
| 2021-12-06 | 8.100 | 8.100 | 8.000 | 8.000 | 6.661 | 670 |
| 2021-12-03 | 8.000 | 8.000 | 8.000 | 8.000 | 6.661 | 1,098 |
| 2021-12-02 | 8.000 | 8.000 | 7.950 | 7.950 | 6.620 | 502 |
| 2021-12-01 | 7.850 | 7.900 | 7.850 | 7.900 | 6.578 | 1,044 |
| 2021-11-30 | 7.850 | 7.850 | 7.700 | 7.700 | 6.412 | 1,781 |
| 2021-11-29 | 7.900 | 7.900 | 7.750 | 7.750 | 6.453 | 335 |
| 2021-11-26 | 7.900 | 7.900 | 7.800 | 7.900 | 6.578 | 1,608 |
| 2021-11-25 | 7.900 | 7.900 | 7.800 | 7.800 | 6.495 | 652 |
| 2021-11-24 | 7.900 | 7.900 | 7.800 | 7.800 | 6.495 | 262 |
| 2021-11-23 | 7.900 | 7.900 | 7.800 | 7.900 | 6.578 | 382 |
| 2021-11-22 | 7.900 | 7.900 | 7.750 | 7.750 | 6.453 | 206 |
| 2021-11-19 | 7.900 | 7.900 | 7.900 | 7.900 | 6.578 | 102 |
| 2021-11-18 | 8.200 | 8.200 | 7.600 | 7.650 | 6.370 | 3,346 |
| 2021-11-17 | 8.200 | 8.200 | 7.900 | 7.900 | 6.578 | 608 |
| 2021-11-16 | 8.200 | 8.200 | 8.200 | 8.200 | 6.828 | 2 |
| 2021-11-15 | 8.200 | 8.200 | 7.900 | 8.200 | 6.828 | 341 |
| 2021-11-12 | 8.000 | 8.000 | 7.900 | 8.000 | 6.661 | 162 |
| 2021-11-10 | 8.100 | 8.100 | 8.000 | 8.000 | 6.661 | 2,594 |
| 2021-11-09 | 8.100 | 8.200 | 8.100 | 8.200 | 6.828 | 508 |
| 2021-11-08 | 8.100 | 8.100 | 8.100 | 8.100 | 6.745 | 628 |
| 2021-11-05 | 8.300 | 8.300 | 8.150 | 8.150 | 6.786 | 3,241 |
| 2021-11-04 | 8.300 | 8.300 | 8.150 | 8.150 | 6.786 | 1,261 |
| 2021-11-03 | 8.150 | 8.300 | 8.150 | 8.150 | 6.786 | 2,066 |
| 2021-11-02 | 8.250 | 8.250 | 8.200 | 8.200 | 6.828 | 773 |
| 2021-10-29 | 8.400 | 8.400 | 8.250 | 8.250 | 6.870 | 471 |
| 2021-10-28 | 8.250 | 8.400 | 8.250 | 8.400 | 6.995 | 333 |
| 2021-10-27 | 8.750 | 8.750 | 8.200 | 8.550 | 7.119 | 1,367 |
| 2021-10-26 | 8.500 | 8.800 | 8.450 | 8.550 | 7.119 | 7,712 |
| 2021-10-25 | 8.400 | 8.450 | 8.400 | 8.450 | 7.036 | 526 |
| 2021-10-22 | 8.400 | 8.400 | 8.400 | 8.400 | 6.995 | 2 |
| 2021-10-21 | 8.400 | 8.400 | 8.200 | 8.200 | 6.828 | 1,857 |
| 2021-10-20 | 8.400 | 8.400 | 8.350 | 8.350 | 6.953 | 133 |
| 2021-10-19 | 8.150 | 8.400 | 8.150 | 8.200 | 6.828 | 430 |
| 2021-10-18 | 8.350 | 8.400 | 8.150 | 8.150 | 6.786 | 276 |
| 2021-10-15 | 8.400 | 8.400 | 8.350 | 8.350 | 6.953 | 1,428 |
| 2021-10-14 | 8.100 | 8.350 | 8.100 | 8.350 | 6.953 | 7,105 |
← NewerPage 21 of 21 · 1,253 trading days
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.