Inpro SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	6.400	6.400	6.200	6.200	5.793	32
2025-02-14	6.400	6.400	6.300	6.400	5.980	32
2025-02-13	6.350	6.350	6.350	6.350	5.934	2
2025-02-12	6.300	6.350	6.300	6.350	5.934	30
2025-02-11	6.350	6.350	6.350	6.350	5.934	345
2025-02-10	6.350	6.350	6.300	6.350	5.934	498
2025-02-07	6.350	6.350	6.350	6.350	5.934	258
2025-02-06	6.350	6.350	6.350	6.350	5.934	25
2025-02-05	6.300	6.350	6.300	6.350	5.934	1,007
2025-02-04	6.300	6.300	6.300	6.300	5.887	200
2025-02-03	6.050	6.300	6.050	6.300	5.887	319
2025-01-31	6.250	6.250	6.200	6.200	5.793	13
2025-01-30	6.250	6.250	6.250	6.250	5.840	48
2025-01-29	6.300	6.300	6.100	6.250	5.840	42
2025-01-28	6.300	6.300	6.100	6.100	5.700	132
2025-01-27	6.300	6.300	6.300	6.300	5.887	56
2025-01-23	6.300	6.300	6.300	6.300	5.887	7
2025-01-22	6.300	6.300	6.100	6.300	5.887	337
2025-01-21	6.300	6.300	6.300	6.300	5.887	23
2025-01-20	6.300	6.300	6.150	6.150	5.747	1,002
2025-01-17	6.300	6.300	6.300	6.300	5.887	6,054
2025-01-16	6.300	6.300	6.250	6.300	5.887	12
2025-01-15	6.300	6.300	6.300	6.300	5.887	6
2025-01-14	6.350	6.350	6.350	6.350	5.934	42
2025-01-13	6.350	6.350	6.150	6.150	5.747	42
2025-01-10	6.250	6.350	6.250	6.350	5.934	1,039
2025-01-09	6.400	6.400	6.100	6.100	5.700	89
2025-01-08	6.400	6.400	6.300	6.300	5.887	17
2025-01-07	6.200	6.300	6.200	6.300	5.887	205
2025-01-03	6.300	6.300	6.200	6.200	5.793	1,658
2025-01-02	6.300	6.300	5.950	6.300	5.887	2,642
2024-12-30	6.300	6.300	6.100	6.200	5.793	25
2024-12-27	6.150	6.150	6.000	6.100	5.700	867
2024-12-23	6.250	6.250	6.050	6.050	5.653	89
2024-12-20	6.200	6.200	6.200	6.200	5.793	10
2024-12-19	6.200	6.200	6.200	6.200	5.793	14
2024-12-18	6.200	6.200	6.200	6.200	5.793	839
2024-12-17	6.300	6.300	6.200	6.200	5.793	2,008
2024-12-16	6.100	6.300	6.100	6.150	5.747	1,156
2024-12-13	6.200	6.200	6.200	6.200	5.793	180
2024-12-12	6.200	6.200	6.200	6.200	5.793	2
2024-12-11	6.200	6.200	6.200	6.200	5.793	57
2024-12-10	6.200	6.200	6.200	6.200	5.793	2
2024-12-09	6.200	6.200	6.100	6.100	5.700	320
2024-12-06	6.300	6.300	6.100	6.300	5.887	25
2024-12-05	6.300	6.300	6.300	6.300	5.887	9
2024-12-04	6.300	6.300	6.250	6.250	5.840	3,002
2024-12-02	6.300	6.300	6.300	6.300	5.887	2
2024-11-29	6.300	6.300	6.300	6.300	5.887	17
2024-11-28	6.300	6.300	6.300	6.300	5.887	68
2024-11-27	6.300	6.300	6.300	6.300	5.887	2
2024-11-26	6.400	6.400	6.050	6.300	5.887	14
2024-11-25	6.400	6.400	6.200	6.200	5.793	502
2024-11-22	6.400	6.400	6.400	6.400	5.980	2
2024-11-21	6.150	6.200	6.150	6.200	5.793	536
2024-11-20	6.300	6.350	5.850	6.200	5.793	4,842
2024-11-19	6.300	6.300	6.300	6.300	5.887	2
2024-11-18	6.400	6.400	6.050	6.050	5.653	2,405
2024-11-15	6.400	6.400	6.350	6.350	5.934	2,002
2024-11-14	6.400	6.400	6.400	6.400	5.980	64

← NewerPage 8 of 21 · 1,252 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.