Indos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.164 | 1,000 |
| 2024-05-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.181 | 696 |
| 2024-05-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.164 | 460 |
| 2024-05-16 | 3.820 | 3.840 | 3.800 | 3.800 | 3.181 | 2,060 |
| 2024-05-15 | 3.840 | 3.840 | 3.700 | 3.700 | 3.097 | 4,643 |
| 2024-05-14 | 3.800 | 3.800 | 3.740 | 3.780 | 3.164 | 5,209 |
| 2024-05-13 | 3.700 | 3.880 | 3.660 | 3.840 | 3.214 | 11,303 |
| 2024-05-10 | 3.480 | 3.680 | 3.480 | 3.680 | 3.080 | 9,571 |
| 2024-05-09 | 3.500 | 3.500 | 3.480 | 3.480 | 2.913 | 5,545 |
| 2024-05-08 | 3.500 | 3.500 | 3.500 | 3.500 | 2.930 | 3 |
| 2024-05-07 | 3.560 | 3.560 | 3.500 | 3.500 | 2.930 | 533 |
| 2024-05-06 | 3.540 | 3.540 | 3.500 | 3.500 | 2.930 | 1,119 |
| 2024-05-02 | 3.600 | 3.600 | 3.520 | 3.520 | 2.946 | 1,488 |
| 2024-04-30 | 3.540 | 3.640 | 3.540 | 3.640 | 3.047 | 341 |
| 2024-04-29 | 3.500 | 3.540 | 3.500 | 3.540 | 2.963 | 2,430 |
| 2024-04-26 | 3.520 | 3.540 | 3.520 | 3.540 | 2.963 | 2,730 |
| 2024-04-25 | 3.540 | 3.540 | 3.440 | 3.520 | 2.946 | 1,246 |
| 2024-04-24 | 3.600 | 3.600 | 3.560 | 3.560 | 2.980 | 1,719 |
| 2024-04-23 | 3.580 | 3.600 | 3.460 | 3.600 | 3.013 | 1,795 |
| 2024-04-22 | 3.480 | 3.600 | 3.480 | 3.600 | 3.013 | 6,716 |
| 2024-04-19 | 3.540 | 3.600 | 3.480 | 3.600 | 3.013 | 5,104 |
| 2024-04-18 | 3.620 | 3.620 | 3.500 | 3.600 | 3.013 | 1,925 |
| 2024-04-17 | 3.620 | 3.620 | 3.500 | 3.620 | 3.030 | 1,336 |
| 2024-04-16 | 3.560 | 3.600 | 3.560 | 3.600 | 3.013 | 1,000 |
| 2024-04-15 | 3.580 | 3.580 | 3.580 | 3.580 | 2.996 | 201 |
| 2024-04-12 | 3.540 | 3.540 | 3.500 | 3.500 | 2.930 | 449 |
| 2024-04-11 | 3.440 | 3.620 | 3.440 | 3.620 | 3.030 | 1,596 |
| 2024-04-10 | 3.520 | 3.580 | 3.460 | 3.560 | 2.980 | 10,062 |
| 2024-04-09 | 3.520 | 3.740 | 3.480 | 3.520 | 2.946 | 7,503 |
| 2024-04-08 | 3.540 | 3.720 | 3.520 | 3.520 | 2.946 | 2,310 |
| 2024-04-05 | 3.540 | 3.540 | 3.540 | 3.540 | 2.963 | 500 |
| 2024-04-04 | 3.600 | 3.720 | 3.500 | 3.600 | 3.013 | 2,749 |
| 2024-04-03 | 3.580 | 3.580 | 3.540 | 3.560 | 2.980 | 3,430 |
| 2024-04-02 | 3.500 | 3.760 | 3.500 | 3.760 | 3.147 | 700 |
| 2024-03-28 | 3.480 | 3.480 | 3.400 | 3.400 | 2.846 | 1,004 |
| 2024-03-27 | 3.480 | 3.480 | 3.480 | 3.480 | 2.913 | 3 |
| 2024-03-26 | 3.480 | 3.480 | 3.460 | 3.460 | 2.896 | 63 |
| 2024-03-25 | 3.460 | 3.480 | 3.460 | 3.480 | 2.913 | 620 |
| 2024-03-22 | 3.400 | 3.400 | 3.400 | 3.400 | 2.846 | 360 |
| 2024-03-21 | 3.400 | 3.420 | 3.400 | 3.400 | 2.846 | 6,426 |
| 2024-03-20 | 3.400 | 3.500 | 3.400 | 3.500 | 2.930 | 1,864 |
| 2024-03-19 | 3.500 | 3.500 | 3.400 | 3.400 | 2.846 | 6,205 |
| 2024-03-15 | 3.540 | 3.540 | 3.500 | 3.500 | 2.930 | 605 |
| 2024-03-14 | 3.540 | 3.700 | 3.520 | 3.540 | 2.963 | 8,013 |
| 2024-03-13 | 3.540 | 3.540 | 3.540 | 3.540 | 2.963 | 3 |
| 2024-03-12 | 3.420 | 3.560 | 3.340 | 3.560 | 2.980 | 2,923 |
| 2024-03-11 | 3.420 | 3.420 | 3.420 | 3.420 | 2.863 | 3 |
| 2024-03-08 | 3.420 | 3.420 | 3.420 | 3.420 | 2.863 | 50 |
| 2024-03-07 | 3.460 | 3.460 | 3.420 | 3.420 | 2.863 | 60 |
| 2024-03-06 | 3.500 | 3.500 | 3.500 | 3.500 | 2.930 | 1,318 |
| 2024-03-05 | 3.500 | 3.500 | 3.500 | 3.500 | 2.930 | 4 |
| 2024-03-04 | 3.600 | 3.600 | 3.460 | 3.500 | 2.930 | 9,863 |
| 2024-03-01 | 3.580 | 3.580 | 3.560 | 3.560 | 2.980 | 391 |
| 2024-02-29 | 3.500 | 3.780 | 3.500 | 3.580 | 2.996 | 4,180 |
| 2024-02-27 | 3.620 | 3.620 | 3.560 | 3.560 | 2.980 | 600 |
| 2024-02-26 | 3.600 | 3.820 | 3.600 | 3.660 | 3.063 | 1,208 |
| 2024-02-23 | 3.720 | 3.860 | 3.680 | 3.720 | 3.114 | 1,480 |
| 2024-02-22 | 3.620 | 3.880 | 3.620 | 3.720 | 3.114 | 2,020 |
| 2024-02-21 | 3.600 | 3.600 | 3.500 | 3.600 | 3.013 | 2,915 |
| 2024-02-20 | 3.520 | 3.600 | 3.460 | 3.600 | 3.013 | 1,613 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.2700 PLN |
| 2024-06-14 | 0.3900 PLN |
| 2023-07-21 | 0.3800 PLN |
| 2022-07-14 | 0.1800 PLN |
| 2021-07-08 | 0.1600 PLN |
| 2020-06-15 | 0.1900 PLN |
| 2019-07-02 | 0.1100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.