Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.000 | 8.300 | 8.000 | 8.300 | 8.029 | 3 |
| 2025-10-30 | 8.300 | 8.300 | 8.000 | 8.300 | 8.029 | 637 |
| 2025-10-29 | 8.150 | 8.200 | 7.950 | 8.100 | 7.835 | 2,019 |
| 2025-10-28 | 8.200 | 8.200 | 8.150 | 8.150 | 7.884 | 1,902 |
| 2025-10-27 | 8.200 | 8.200 | 8.100 | 8.100 | 7.835 | 5,002 |
| 2025-10-24 | 8.200 | 8.200 | 8.200 | 8.200 | 7.932 | 2 |
| 2025-10-23 | 8.200 | 8.200 | 8.100 | 8.200 | 7.932 | 152 |
| 2025-10-22 | 8.050 | 8.150 | 8.050 | 8.150 | 7.884 | 2,640 |
| 2025-10-21 | 7.850 | 8.100 | 7.850 | 8.100 | 7.835 | 78 |
| 2025-10-20 | 8.100 | 8.100 | 7.850 | 8.100 | 7.835 | 83 |
| 2025-10-17 | 8.100 | 8.100 | 7.850 | 8.000 | 7.739 | 1,599 |
| 2025-10-16 | 8.100 | 8.100 | 8.100 | 8.100 | 7.835 | 2 |
| 2025-10-15 | 8.200 | 8.200 | 8.000 | 8.100 | 7.835 | 136 |
| 2025-10-14 | 8.150 | 8.150 | 7.900 | 8.150 | 7.884 | 713 |
| 2025-10-13 | 8.100 | 8.100 | 8.050 | 8.050 | 7.787 | 752 |
| 2025-10-10 | 8.200 | 8.200 | 8.100 | 8.200 | 7.932 | 358 |
| 2025-10-09 | 8.200 | 8.200 | 8.050 | 8.050 | 7.787 | 2,556 |
| 2025-10-08 | 8.150 | 8.150 | 8.000 | 8.150 | 7.884 | 2,727 |
| 2025-10-07 | 8.150 | 8.200 | 7.900 | 8.150 | 7.884 | 1,109 |
| 2025-10-06 | 8.100 | 8.150 | 8.050 | 8.150 | 7.884 | 3,003 |
| 2025-10-03 | 7.950 | 8.100 | 7.950 | 8.100 | 7.835 | 4,059 |
| 2025-10-02 | 8.150 | 8.150 | 7.900 | 7.950 | 7.690 | 1,659 |
| 2025-10-01 | 8.100 | 8.100 | 7.800 | 8.050 | 7.787 | 4,684 |
| 2025-09-30 | 8.200 | 8.200 | 8.100 | 8.100 | 7.835 | 817 |
| 2025-09-29 | 8.150 | 8.200 | 8.150 | 8.200 | 7.932 | 2,929 |
| 2025-09-26 | 8.100 | 8.150 | 7.850 | 8.150 | 7.884 | 2,662 |
| 2025-09-25 | 8.050 | 8.100 | 7.800 | 7.800 | 7.545 | 3,514 |
| 2025-09-24 | 7.900 | 8.100 | 7.900 | 8.000 | 7.739 | 13,650 |
| 2025-09-23 | 7.900 | 8.000 | 7.900 | 8.000 | 7.739 | 996 |
| 2025-09-22 | 7.900 | 8.000 | 7.700 | 7.900 | 7.642 | 4,058 |
| 2025-09-19 | 7.950 | 7.950 | 7.750 | 7.750 | 7.497 | 1,708 |
| 2025-09-18 | 7.900 | 7.950 | 7.700 | 7.950 | 7.690 | 7,930 |
| 2025-09-17 | 7.600 | 7.900 | 7.600 | 7.900 | 7.642 | 7,533 |
| 2025-09-16 | 7.600 | 7.600 | 7.450 | 7.600 | 7.352 | 2,148 |
| 2025-09-15 | 7.250 | 7.650 | 7.250 | 7.650 | 7.400 | 6,762 |
| 2025-09-12 | 7.000 | 7.300 | 7.000 | 7.250 | 7.013 | 191 |
| 2025-09-11 | 6.950 | 7.300 | 6.950 | 7.300 | 7.061 | 12 |
| 2025-09-10 | 7.350 | 7.350 | 7.200 | 7.300 | 7.061 | 596 |
| 2025-09-09 | 7.350 | 7.350 | 7.050 | 7.350 | 7.110 | 490 |
| 2025-09-08 | 7.250 | 7.350 | 7.200 | 7.350 | 7.110 | 433 |
| 2025-09-05 | 7.250 | 7.250 | 7.150 | 7.250 | 7.013 | 1,084 |
| 2025-09-04 | 7.150 | 7.250 | 7.150 | 7.250 | 7.013 | 142 |
| 2025-09-03 | 7.150 | 7.150 | 6.750 | 7.150 | 6.916 | 3,334 |
| 2025-09-02 | 7.200 | 7.200 | 7.150 | 7.150 | 6.916 | 748 |
| 2025-09-01 | 7.200 | 7.200 | 7.150 | 7.150 | 6.916 | 5 |
| 2025-08-29 | 7.200 | 7.200 | 7.200 | 7.200 | 6.965 | 2 |
| 2025-08-28 | 7.100 | 7.100 | 7.000 | 7.050 | 6.820 | 255 |
| 2025-08-27 | 7.100 | 7.100 | 7.100 | 7.100 | 6.868 | 2 |
| 2025-08-26 | 7.100 | 7.100 | 7.050 | 7.050 | 6.820 | 10 |
| 2025-08-25 | 7.100 | 7.100 | 7.000 | 7.100 | 6.868 | 589 |
| 2025-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.771 | 10 |
| 2025-08-21 | 7.100 | 7.100 | 6.950 | 7.100 | 6.868 | 677 |
| 2025-08-20 | 7.050 | 7.100 | 6.800 | 7.100 | 6.868 | 2,067 |
| 2025-08-19 | 7.100 | 7.100 | 6.900 | 7.050 | 6.820 | 54 |
| 2025-08-18 | 7.100 | 7.100 | 6.900 | 7.100 | 6.868 | 96 |
| 2025-08-14 | 7.050 | 7.050 | 6.900 | 7.000 | 6.771 | 919 |
| 2025-08-13 | 7.050 | 7.050 | 7.000 | 7.000 | 6.771 | 26 |
| 2025-08-12 | 7.100 | 7.100 | 6.950 | 7.050 | 6.820 | 90 |
| 2025-08-11 | 7.100 | 7.100 | 6.950 | 7.100 | 6.868 | 1,603 |
| 2025-08-08 | 7.100 | 7.100 | 6.850 | 7.000 | 6.771 | 457 |
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.