Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	7.300	7.300	7.200	7.200	6.728	1,910
2025-05-13	7.250	7.300	7.200	7.250	6.775	3,455
2025-05-12	7.200	7.250	7.200	7.250	6.775	2,994
2025-05-09	7.200	7.200	7.150	7.150	6.681	445
2025-05-08	7.200	7.250	7.200	7.200	6.728	2,493
2025-05-07	7.200	7.200	7.200	7.200	6.728	502
2025-05-06	7.250	7.250	7.200	7.200	6.728	2,957
2025-05-05	7.250	7.250	7.250	7.250	6.775	2
2025-05-02	7.350	7.350	7.000	7.200	6.728	267
2025-04-30	7.100	7.350	7.000	7.350	6.868	363
2025-04-29	7.400	7.400	7.100	7.100	6.634	1,130
2025-04-28	7.200	7.600	7.150	7.400	6.915	2,613
2025-04-25	7.150	7.150	7.150	7.150	6.681	899
2025-04-24	7.150	7.150	7.150	7.150	6.681	6
2025-04-23	7.000	7.150	7.000	7.150	6.681	3,222
2025-04-22	7.150	7.200	6.900	6.900	6.448	17
2025-04-17	7.100	7.150	7.000	7.150	6.681	1,606
2025-04-16	7.100	7.100	6.900	7.100	6.634	12
2025-04-15	7.100	7.100	6.900	7.100	6.634	77
2025-04-14	7.100	7.100	7.000	7.100	6.634	1,085
2025-04-11	7.100	7.100	6.900	7.100	6.634	1,100
2025-04-10	7.100	7.150	7.100	7.100	6.634	1,060
2025-04-09	7.100	7.100	7.000	7.000	6.541	12
2025-04-08	7.000	7.150	6.700	7.150	6.681	1,345
2025-04-07	6.900	7.050	6.500	6.800	6.354	4,406
2025-04-04	7.200	7.200	6.850	7.050	6.588	2,277
2025-04-03	7.200	7.200	6.950	7.200	6.728	773
2025-04-02	7.200	7.200	7.000	7.200	6.728	30
2025-04-01	6.850	7.250	6.850	7.200	6.728	9,172
2025-03-31	6.800	6.800	6.800	6.800	6.354	2
2025-03-28	7.050	7.050	6.700	6.800	6.354	1,213
2025-03-27	7.100	7.100	6.800	6.950	6.494	903
2025-03-26	6.800	6.800	6.550	6.800	6.354	495
2025-03-25	6.450	6.800	6.450	6.800	6.354	1,304
2025-03-24	6.800	6.800	6.450	6.450	6.027	1,417
2025-03-21	6.900	6.900	6.700	6.750	6.307	3,300
2025-03-20	6.800	6.800	6.650	6.800	6.354	950
2025-03-19	6.700	6.700	6.500	6.600	6.167	3,681
2025-03-18	6.500	6.500	6.350	6.350	5.934	2,340
2025-03-17	6.500	6.500	6.500	6.500	6.074	60
2025-03-14	6.500	6.500	6.250	6.350	5.934	166
2025-03-13	6.500	6.500	6.250	6.250	5.840	252
2025-03-12	6.500	6.500	6.500	6.500	6.074	12
2025-03-11	6.500	6.500	6.500	6.500	6.074	16
2025-03-10	6.500	6.500	6.500	6.500	6.074	36
2025-03-07	6.500	6.500	6.500	6.500	6.074	48
2025-03-06	6.500	6.500	6.500	6.500	6.074	48
2025-03-05	6.200	6.550	6.200	6.500	6.074	1,273
2025-03-04	6.450	6.500	6.300	6.500	6.074	533
2025-03-03	6.300	6.450	6.300	6.450	6.027	170
2025-02-28	6.250	6.450	6.250	6.250	5.840	138
2025-02-27	6.500	6.500	6.500	6.500	6.074	51
2025-02-26	6.200	6.650	6.200	6.550	6.120	5,306
2025-02-25	6.400	6.400	6.200	6.200	5.793	312
2025-02-24	6.400	6.400	6.400	6.400	5.980	10
2025-02-21	6.200	6.400	6.200	6.400	5.980	12
2025-02-20	6.400	6.400	6.400	6.400	5.980	6
2025-02-19	6.400	6.400	6.400	6.400	5.980	7
2025-02-18	6.400	6.400	6.400	6.400	5.980	42
2025-02-17	6.400	6.400	6.200	6.200	5.793	32

← NewerPage 7 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.