Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.600 | 6.600 | 6.400 | 6.400 | 5.980 | 14 |
| 2024-11-08 | 6.250 | 6.300 | 6.250 | 6.300 | 5.887 | 875 |
| 2024-11-07 | 6.050 | 6.200 | 6.050 | 6.200 | 5.793 | 618 |
| 2024-11-06 | 6.150 | 6.150 | 6.150 | 6.150 | 5.747 | 491 |
| 2024-11-05 | 6.600 | 6.600 | 6.300 | 6.300 | 5.887 | 16 |
| 2024-11-04 | 6.150 | 6.300 | 6.150 | 6.300 | 5.887 | 124 |
| 2024-10-31 | 6.600 | 6.600 | 6.000 | 6.300 | 5.887 | 1,322 |
| 2024-10-30 | 6.400 | 6.400 | 6.150 | 6.150 | 5.747 | 2,768 |
| 2024-10-29 | 6.400 | 6.400 | 6.200 | 6.300 | 5.887 | 507 |
| 2024-10-28 | 6.400 | 6.400 | 6.400 | 6.400 | 5.980 | 2 |
| 2024-10-25 | 6.400 | 6.400 | 6.400 | 6.400 | 5.980 | 1 |
| 2024-10-24 | 6.400 | 6.400 | 6.200 | 6.400 | 5.980 | 1,318 |
| 2024-10-23 | 6.350 | 6.400 | 6.200 | 6.200 | 5.793 | 100 |
| 2024-10-22 | 6.400 | 6.400 | 6.200 | 6.200 | 5.793 | 318 |
| 2024-10-21 | 6.650 | 6.650 | 6.250 | 6.250 | 5.840 | 22 |
| 2024-10-18 | 6.300 | 6.400 | 6.200 | 6.400 | 5.980 | 1,215 |
| 2024-10-17 | 6.300 | 6.400 | 6.300 | 6.300 | 5.887 | 1,004 |
| 2024-10-16 | 6.450 | 6.450 | 6.200 | 6.200 | 5.793 | 155 |
| 2024-10-15 | 6.050 | 6.500 | 6.050 | 6.450 | 6.027 | 24,371 |
| 2024-10-14 | 6.900 | 6.900 | 6.700 | 6.700 | 6.261 | 17 |
| 2024-10-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.448 | 14 |
| 2024-10-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.448 | 34 |
| 2024-10-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.448 | 34 |
| 2024-10-08 | 7.000 | 7.000 | 6.900 | 6.900 | 6.448 | 190 |
| 2024-10-07 | 7.050 | 7.050 | 6.900 | 7.000 | 6.541 | 248 |
| 2024-10-04 | 7.050 | 7.050 | 6.600 | 6.900 | 6.448 | 609 |
| 2024-10-03 | 7.050 | 7.050 | 6.750 | 6.900 | 6.448 | 900 |
| 2024-10-02 | 7.100 | 7.100 | 6.850 | 7.050 | 6.588 | 569 |
| 2024-10-01 | 7.100 | 7.100 | 7.000 | 7.000 | 6.541 | 478 |
| 2024-09-30 | 7.200 | 7.200 | 7.100 | 7.100 | 6.634 | 14 |
| 2024-09-27 | 7.150 | 7.150 | 7.100 | 7.100 | 6.634 | 9 |
| 2024-09-26 | 7.100 | 7.100 | 6.900 | 7.100 | 6.634 | 340 |
| 2024-09-25 | 7.150 | 7.150 | 6.950 | 7.100 | 6.634 | 23,585 |
| 2024-09-24 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 80 |
| 2024-09-23 | 7.150 | 7.150 | 6.950 | 6.950 | 6.494 | 55 |
| 2024-09-20 | 6.950 | 7.200 | 6.950 | 7.200 | 6.728 | 32 |
| 2024-09-19 | 7.200 | 7.200 | 7.200 | 7.200 | 6.728 | 2 |
| 2024-09-18 | 7.200 | 7.200 | 7.200 | 7.200 | 6.728 | 40 |
| 2024-09-17 | 6.950 | 7.200 | 6.950 | 7.200 | 6.728 | 5 |
| 2024-09-16 | 7.200 | 7.200 | 6.950 | 6.950 | 6.494 | 151 |
| 2024-09-13 | 7.250 | 7.250 | 7.000 | 7.250 | 6.775 | 6 |
| 2024-09-12 | 7.200 | 7.250 | 7.200 | 7.250 | 6.775 | 180 |
| 2024-09-11 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 2 |
| 2024-09-10 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 2 |
| 2024-09-09 | 7.500 | 7.500 | 7.200 | 7.200 | 6.728 | 217 |
| 2024-09-06 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 2 |
| 2024-09-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.541 | 1,000 |
| 2024-09-04 | 7.250 | 7.250 | 7.250 | 7.250 | 6.775 | 2 |
| 2024-09-03 | 7.500 | 7.500 | 7.000 | 7.000 | 6.541 | 6 |
| 2024-09-02 | 7.700 | 7.700 | 7.300 | 7.300 | 6.821 | 6 |
| 2024-08-30 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 9 |
| 2024-08-29 | 7.300 | 7.300 | 7.300 | 7.300 | 6.821 | 2 |
| 2024-08-28 | 7.500 | 7.500 | 7.000 | 7.000 | 6.541 | 13 |
| 2024-08-27 | 7.150 | 7.300 | 7.150 | 7.300 | 6.821 | 442 |
| 2024-08-26 | 7.150 | 7.150 | 6.950 | 6.950 | 6.494 | 29 |
| 2024-08-23 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 2 |
| 2024-08-22 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 32 |
| 2024-08-21 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 2 |
| 2024-08-20 | 7.150 | 7.150 | 7.150 | 7.150 | 6.681 | 10 |
| 2024-08-19 | 7.150 | 7.150 | 6.950 | 6.950 | 6.494 | 332 |
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.