Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.545 | 1 |
| 2026-04-29 | 7.900 | 7.900 | 7.800 | 7.900 | 7.642 | 653 |
| 2026-04-28 | 7.850 | 7.900 | 7.800 | 7.900 | 7.642 | 537 |
| 2026-04-27 | 7.900 | 7.900 | 7.850 | 7.900 | 7.642 | 864 |
| 2026-04-24 | 7.850 | 7.900 | 7.800 | 7.800 | 7.545 | 809 |
| 2026-04-23 | 7.900 | 7.900 | 7.800 | 7.850 | 7.594 | 588 |
| 2026-04-22 | 7.900 | 7.900 | 7.800 | 7.800 | 7.545 | 5,911 |
| 2026-04-21 | 7.900 | 7.900 | 7.750 | 7.750 | 7.497 | 1,694 |
| 2026-04-20 | 7.850 | 7.900 | 7.800 | 7.800 | 7.545 | 2,575 |
| 2026-04-17 | 7.850 | 7.850 | 7.800 | 7.850 | 7.594 | 1,366 |
| 2026-04-16 | 7.900 | 7.950 | 7.900 | 7.950 | 7.690 | 970 |
| 2026-04-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.690 | 514 |
| 2026-04-14 | 8.000 | 8.000 | 7.950 | 7.950 | 7.690 | 291 |
| 2026-04-13 | 8.000 | 8.000 | 7.800 | 8.000 | 7.739 | 117 |
| 2026-04-10 | 8.200 | 8.200 | 7.900 | 7.900 | 7.642 | 4,143 |
| 2026-04-09 | 8.200 | 8.200 | 8.150 | 8.150 | 7.884 | 14 |
| 2026-04-08 | 8.000 | 8.150 | 7.800 | 8.100 | 7.835 | 5,110 |
| 2026-04-07 | 7.950 | 7.950 | 7.800 | 7.950 | 7.690 | 1,268 |
| 2026-04-02 | 8.000 | 8.000 | 7.950 | 7.950 | 7.690 | 12 |
| 2026-04-01 | 7.950 | 7.950 | 7.600 | 7.600 | 7.352 | 644 |
| 2026-03-31 | 7.700 | 7.700 | 7.600 | 7.700 | 7.448 | 862 |
| 2026-03-30 | 7.700 | 7.700 | 7.650 | 7.700 | 7.448 | 878 |
| 2026-03-27 | 7.850 | 7.850 | 7.750 | 7.750 | 7.497 | 1,282 |
| 2026-03-26 | 8.100 | 8.100 | 7.900 | 7.900 | 7.642 | 466 |
| 2026-03-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.690 | 176 |
| 2026-03-24 | 8.200 | 8.200 | 7.950 | 7.950 | 7.690 | 393 |
| 2026-03-23 | 8.050 | 8.050 | 8.050 | 8.050 | 7.787 | 783 |
| 2026-03-20 | 8.150 | 8.200 | 8.050 | 8.150 | 7.884 | 236 |
| 2026-03-19 | 8.150 | 8.150 | 8.050 | 8.150 | 7.884 | 105 |
| 2026-03-18 | 8.150 | 8.150 | 8.150 | 8.150 | 7.884 | 2 |
| 2026-03-17 | 8.150 | 8.150 | 8.150 | 8.150 | 7.884 | 202 |
| 2026-03-16 | 7.900 | 8.150 | 7.900 | 8.150 | 7.884 | 205 |
| 2026-03-13 | 8.000 | 8.000 | 7.900 | 8.000 | 7.739 | 2,386 |
| 2026-03-12 | 8.250 | 8.250 | 7.950 | 7.950 | 7.690 | 8 |
| 2026-03-11 | 8.050 | 8.050 | 7.950 | 7.950 | 7.690 | 419 |
| 2026-03-10 | 8.200 | 8.200 | 7.950 | 8.050 | 7.787 | 2,738 |
| 2026-03-09 | 8.300 | 8.300 | 8.200 | 8.200 | 7.932 | 74 |
| 2026-03-06 | 8.200 | 8.350 | 8.200 | 8.350 | 8.077 | 11 |
| 2026-03-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.077 | 431 |
| 2026-03-04 | 8.400 | 8.400 | 8.350 | 8.350 | 8.077 | 287 |
| 2026-03-03 | 8.200 | 8.400 | 8.200 | 8.400 | 8.126 | 58 |
| 2026-03-02 | 8.500 | 8.500 | 8.200 | 8.200 | 7.932 | 1,220 |
| 2026-02-27 | 8.500 | 8.500 | 8.250 | 8.250 | 7.980 | 116 |
| 2026-02-26 | 8.300 | 8.550 | 8.150 | 8.250 | 7.980 | 1,210 |
| 2026-02-25 | 8.400 | 8.400 | 7.900 | 7.900 | 7.642 | 5,362 |
| 2026-02-24 | 8.600 | 8.600 | 8.050 | 8.050 | 7.787 | 3,459 |
| 2026-02-23 | 8.400 | 8.400 | 8.150 | 8.350 | 8.077 | 5,901 |
| 2026-02-20 | 8.600 | 8.600 | 8.450 | 8.450 | 8.174 | 1,093 |
| 2026-02-19 | 8.550 | 8.750 | 8.550 | 8.600 | 8.319 | 756 |
| 2026-02-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.512 | 2 |
| 2026-02-17 | 8.550 | 8.750 | 8.550 | 8.750 | 8.464 | 1,218 |
| 2026-02-16 | 8.800 | 8.800 | 8.700 | 8.800 | 8.512 | 1,540 |
| 2026-02-13 | 8.800 | 8.800 | 8.450 | 8.800 | 8.512 | 397 |
| 2026-02-12 | 8.900 | 8.900 | 8.700 | 8.700 | 8.416 | 302 |
| 2026-02-11 | 8.900 | 8.900 | 8.650 | 8.650 | 8.367 | 232 |
| 2026-02-10 | 8.950 | 8.950 | 8.550 | 8.750 | 8.464 | 1,002 |
| 2026-02-09 | 8.600 | 8.750 | 8.550 | 8.550 | 8.271 | 11,809 |
| 2026-02-06 | 9.050 | 9.050 | 8.650 | 8.650 | 8.367 | 1,009 |
| 2026-02-05 | 9.050 | 9.050 | 8.700 | 8.700 | 8.416 | 445 |
| 2026-02-04 | 9.050 | 9.050 | 8.650 | 8.750 | 8.464 | 3,090 |
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.