Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.000	9.050	9.000	9.050	8.754	815
2026-02-02	8.900	9.000	8.700	8.700	8.416	1,596
2026-01-30	8.800	8.800	8.650	8.700	8.416	2,245
2026-01-29	8.800	8.800	8.750	8.750	8.464	750
2026-01-28	8.750	8.750	8.750	8.750	8.464	117
2026-01-27	8.600	8.600	8.600	8.600	8.319	212
2026-01-26	8.650	8.650	8.650	8.650	8.367	22
2026-01-23	8.700	8.750	8.600	8.750	8.464	3,149
2026-01-22	8.700	8.700	8.550	8.650	8.367	1,278
2026-01-21	8.700	8.700	8.700	8.700	8.416	145
2026-01-20	8.700	8.700	8.550	8.700	8.416	92
2026-01-19	8.700	8.700	8.550	8.550	8.271	656
2026-01-16	8.700	8.700	8.700	8.700	8.416	1,013
2026-01-15	8.750	8.750	8.650	8.700	8.416	1,913
2026-01-14	8.650	8.700	8.650	8.700	8.416	492
2026-01-13	8.700	8.750	8.700	8.750	8.464	1,617
2026-01-12	8.650	8.800	8.500	8.700	8.416	3,501
2026-01-09	8.850	8.850	8.400	8.700	8.416	4,202
2026-01-08	8.600	8.900	8.600	8.650	8.367	3,689
2026-01-07	8.950	8.950	8.200	8.600	8.319	4,700
2026-01-05	9.500	9.500	8.750	8.950	8.658	4,344
2026-01-02	8.350	8.700	8.350	8.700	8.416	225
2025-12-30	8.700	8.700	8.500	8.550	8.271	1,941
2025-12-29	8.600	8.700	8.600	8.700	8.416	1,036
2025-12-23	8.600	8.600	8.350	8.550	8.271	1,064
2025-12-22	8.700	8.700	8.300	8.600	8.319	192
2025-12-19	8.700	8.700	8.700	8.700	8.416	526
2025-12-18	8.700	8.700	8.700	8.700	8.416	40
2025-12-17	8.700	8.700	8.450	8.650	8.367	1,120
2025-12-16	8.700	8.700	8.550	8.650	8.367	3,242
2025-12-15	8.750	8.750	8.500	8.750	8.464	13,404
2025-12-12	8.700	8.800	8.600	8.700	8.416	4,296
2025-12-11	8.700	8.700	8.700	8.700	8.416	739
2025-12-10	8.700	8.700	8.450	8.650	8.367	801
2025-12-09	8.700	8.700	8.500	8.700	8.416	4,909
2025-12-08	8.650	8.850	8.500	8.700	8.416	8,320
2025-12-05	8.500	8.500	8.500	8.500	8.222	109
2025-12-04	8.150	8.500	8.150	8.500	8.222	3,382
2025-12-03	8.200	8.200	8.100	8.200	7.932	252
2025-12-02	8.150	8.200	8.000	8.200	7.932	1,010
2025-12-01	8.150	8.150	8.150	8.150	7.884	233
2025-11-28	8.150	8.150	8.150	8.150	7.884	2
2025-11-27	8.150	8.150	8.000	8.150	7.884	51
2025-11-26	8.150	8.150	8.150	8.150	7.884	2
2025-11-25	8.100	8.100	7.850	8.050	7.787	403
2025-11-24	7.500	8.100	7.500	8.100	7.835	10,521
2025-11-21	8.200	8.200	8.100	8.200	7.932	2,068
2025-11-20	8.200	8.200	8.150	8.200	7.932	215
2025-11-19	8.100	8.200	8.100	8.200	7.932	4,639
2025-11-18	8.150	8.150	8.050	8.100	7.835	383
2025-11-17	8.100	8.150	8.050	8.150	7.884	1,042
2025-11-14	8.050	8.050	8.050	8.050	7.787	416
2025-11-13	8.150	8.150	8.150	8.150	7.884	6,445
2025-11-12	8.000	8.150	8.000	8.150	7.884	216
2025-11-10	8.150	8.150	8.000	8.150	7.884	28
2025-11-07	8.150	8.150	8.150	8.150	7.884	2
2025-11-06	8.150	8.150	8.000	8.150	7.884	194
2025-11-05	8.000	8.150	8.000	8.150	7.884	24
2025-11-04	8.150	8.150	8.150	8.150	7.884	6
2025-11-03	8.350	8.350	8.000	8.150	7.884	868

← NewerPage 4 of 21 · 1,251 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.