Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.100 | 7.100 | 6.950 | 7.100 | 6.868 | 1,245 |
| 2025-08-06 | 7.100 | 7.100 | 7.100 | 7.100 | 6.868 | 1 |
| 2025-08-05 | 7.100 | 7.100 | 7.100 | 7.100 | 6.868 | 101 |
| 2025-08-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.013 | 2,000 |
| 2025-08-01 | 7.050 | 7.250 | 7.050 | 7.250 | 7.013 | 1,512 |
| 2025-07-31 | 7.050 | 7.100 | 6.950 | 7.000 | 6.771 | 2,044 |
| 2025-07-30 | 7.050 | 7.150 | 7.050 | 7.150 | 6.916 | 271 |
| 2025-07-29 | 6.850 | 7.100 | 6.850 | 7.050 | 6.820 | 225 |
| 2025-07-28 | 7.250 | 7.250 | 7.000 | 7.100 | 6.868 | 2,527 |
| 2025-07-25 | 7.250 | 7.250 | 7.100 | 7.250 | 7.013 | 506 |
| 2025-07-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.061 | 400 |
| 2025-07-23 | 7.250 | 7.400 | 7.050 | 7.350 | 6.868 | 6,667 |
| 2025-07-22 | 7.250 | 7.300 | 7.250 | 7.250 | 6.775 | 1,653 |
| 2025-07-21 | 7.100 | 7.250 | 7.000 | 7.250 | 6.775 | 1,453 |
| 2025-07-18 | 7.100 | 7.200 | 7.050 | 7.050 | 6.588 | 2,227 |
| 2025-07-17 | 7.100 | 7.150 | 7.050 | 7.150 | 6.681 | 2,259 |
| 2025-07-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.634 | 36 |
| 2025-07-15 | 7.150 | 7.150 | 7.100 | 7.100 | 6.634 | 22 |
| 2025-07-14 | 7.100 | 7.100 | 7.000 | 7.000 | 6.541 | 9,586 |
| 2025-07-11 | 7.200 | 7.200 | 7.050 | 7.100 | 6.634 | 1,277 |
| 2025-07-10 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 2 |
| 2025-07-09 | 7.150 | 7.300 | 7.000 | 7.250 | 6.775 | 1,407 |
| 2025-07-08 | 7.300 | 7.300 | 7.100 | 7.100 | 6.634 | 1,005 |
| 2025-07-07 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 340 |
| 2025-07-04 | 7.200 | 7.200 | 7.150 | 7.150 | 6.681 | 250 |
| 2025-07-03 | 7.250 | 7.250 | 7.150 | 7.150 | 6.681 | 1,326 |
| 2025-07-02 | 7.300 | 7.300 | 7.200 | 7.250 | 6.775 | 747 |
| 2025-07-01 | 7.050 | 7.300 | 7.050 | 7.250 | 6.775 | 676 |
| 2025-06-30 | 7.250 | 7.300 | 7.250 | 7.250 | 6.775 | 4,822 |
| 2025-06-27 | 7.250 | 7.300 | 7.250 | 7.300 | 6.821 | 3,400 |
| 2025-06-26 | 7.050 | 7.250 | 7.050 | 7.250 | 6.775 | 51 |
| 2025-06-25 | 7.250 | 7.250 | 7.000 | 7.200 | 6.728 | 29 |
| 2025-06-24 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 2 |
| 2025-06-23 | 7.300 | 7.300 | 7.000 | 7.250 | 6.775 | 728 |
| 2025-06-20 | 7.250 | 7.250 | 7.100 | 7.100 | 6.634 | 1,006 |
| 2025-06-18 | 7.250 | 7.250 | 7.000 | 7.250 | 6.775 | 108 |
| 2025-06-17 | 7.250 | 7.250 | 7.000 | 7.250 | 6.775 | 843 |
| 2025-06-16 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 13 |
| 2025-06-13 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 605 |
| 2025-06-12 | 7.300 | 7.300 | 7.000 | 7.250 | 6.775 | 1,278 |
| 2025-06-11 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 2 |
| 2025-06-10 | 7.300 | 7.300 | 7.100 | 7.300 | 6.821 | 901 |
| 2025-06-09 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 74 |
| 2025-06-06 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 2 |
| 2025-06-05 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 135 |
| 2025-06-04 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 2 |
| 2025-06-03 | 7.200 | 7.300 | 7.150 | 7.300 | 6.821 | 1,022 |
| 2025-06-02 | 7.450 | 7.450 | 7.400 | 7.400 | 6.915 | 12,875 |
| 2025-05-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.008 | 674 |
| 2025-05-29 | 7.500 | 7.500 | 7.400 | 7.500 | 7.008 | 812 |
| 2025-05-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.008 | 142 |
| 2025-05-27 | 7.600 | 7.600 | 7.300 | 7.500 | 7.008 | 26 |
| 2025-05-26 | 7.550 | 7.600 | 7.550 | 7.600 | 7.102 | 2,328 |
| 2025-05-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.055 | 2,252 |
| 2025-05-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.055 | 316 |
| 2025-05-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.055 | 500 |
| 2025-05-20 | 7.600 | 7.600 | 7.550 | 7.550 | 7.055 | 2,259 |
| 2025-05-19 | 7.500 | 7.550 | 7.450 | 7.550 | 7.055 | 2,430 |
| 2025-05-16 | 7.300 | 7.500 | 7.300 | 7.500 | 7.008 | 870 |
| 2025-05-15 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 241 |
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.