Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 13 |
| 2026-10-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 21 |
| 2026-10-14 | 7.300 | 7.450 | 7.300 | 7.300 | 7.300 | 124 |
| 2026-10-13 | 7.300 | 7.450 | 7.300 | 7.300 | 7.300 | 1,242 |
| 2026-10-12 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 1,488 |
| 2026-10-09 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 823 |
| 2026-10-08 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 5,326 |
| 2026-10-07 | 7.350 | 7.350 | 6.950 | 6.950 | 6.950 | 1,353 |
| 2026-10-06 | 7.350 | 7.350 | 7.000 | 7.200 | 7.200 | 1,034 |
| 2026-10-05 | 7.150 | 7.350 | 7.000 | 7.250 | 7.250 | 644 |
| 2026-10-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 5 |
| 2026-10-01 | 7.300 | 7.350 | 7.100 | 7.100 | 7.100 | 1,616 |
| 2026-09-30 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 11 |
| 2026-09-29 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 39 |
| 2026-09-28 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 65 |
| 2026-09-25 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 87 |
| 2026-09-24 | 7.100 | 7.250 | 7.100 | 7.100 | 7.100 | 1,701 |
| 2026-09-23 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 762 |
| 2026-09-22 | 7.350 | 7.350 | 7.150 | 7.150 | 7.150 | 784 |
| 2026-09-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 5 |
| 2026-09-18 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 281 |
| 2026-09-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2 |
| 2026-09-16 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 722 |
| 2026-09-15 | 7.300 | 7.550 | 7.300 | 7.550 | 7.550 | 767 |
| 2026-09-14 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 902 |
| 2026-09-11 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 526 |
| 2026-09-10 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 1,095 |
| 2026-09-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 10 |
| 2026-09-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 12 |
| 2026-09-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 96 |
| 2026-09-04 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 62 |
| 2026-09-03 | 7.450 | 7.450 | 7.150 | 7.300 | 7.300 | 1,221 |
| 2026-09-02 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 102 |
| 2026-09-01 | 7.400 | 7.500 | 7.150 | 7.500 | 7.500 | 3,735 |
| 2026-08-31 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 2,372 |
| 2026-08-28 | 7.550 | 7.550 | 7.300 | 7.550 | 7.550 | 482 |
| 2026-08-27 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 965 |
| 2026-08-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2 |
| 2026-08-25 | 7.700 | 7.700 | 7.450 | 7.600 | 7.600 | 4,287 |
| 2026-08-24 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 268 |
| 2026-08-21 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 2,262 |
| 2026-08-20 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 353 |
| 2026-08-19 | 7.550 | 7.650 | 7.500 | 7.500 | 7.500 | 143 |
| 2026-08-18 | 7.650 | 7.650 | 7.550 | 7.650 | 7.650 | 339 |
| 2026-08-17 | 7.650 | 7.650 | 7.550 | 7.550 | 7.550 | 590 |
| 2026-08-14 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 312 |
| 2026-08-13 | 7.500 | 7.700 | 7.500 | 7.550 | 7.550 | 3,872 |
| 2026-08-12 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 292 |
| 2026-08-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 173 |
| 2026-08-10 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 21 |
| 2026-08-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 39 |
| 2026-08-06 | 7.450 | 7.500 | 7.400 | 7.400 | 7.400 | 3,731 |
| 2026-08-05 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 144 |
| 2026-08-04 | 7.400 | 7.500 | 7.350 | 7.450 | 7.450 | 261 |
| 2026-08-03 | 7.300 | 7.450 | 7.300 | 7.400 | 7.400 | 1,199 |
| 2026-07-31 | 7.400 | 7.400 | 7.250 | 7.350 | 7.350 | 949 |
| 2026-07-30 | 7.450 | 7.450 | 7.300 | 7.450 | 7.450 | 256 |
| 2026-07-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1 |
| 2026-07-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 883 |
| 2026-07-27 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 1,148 |
Page 1 of 5 · 249 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.