Indos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.520 | 3.600 | 3.460 | 3.600 | 3.013 | 1,613 |
| 2024-02-19 | 3.480 | 3.600 | 3.460 | 3.600 | 3.013 | 4,830 |
| 2024-02-16 | 3.620 | 3.860 | 3.540 | 3.580 | 2.996 | 2,790 |
| 2024-02-15 | 3.680 | 3.860 | 3.500 | 3.500 | 2.930 | 3,880 |
| 2024-02-14 | 3.180 | 3.800 | 3.180 | 3.600 | 3.013 | 23,135 |
| 2024-02-13 | 3.180 | 3.180 | 3.160 | 3.180 | 2.662 | 633 |
| 2024-02-12 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 304 |
| 2024-02-09 | 3.160 | 3.180 | 3.160 | 3.180 | 2.662 | 400 |
| 2024-02-08 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 10 |
| 2024-02-07 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 15 |
| 2024-02-06 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 260 |
| 2024-02-05 | 3.100 | 3.180 | 3.100 | 3.180 | 2.662 | 255 |
| 2024-02-02 | 3.100 | 3.100 | 3.080 | 3.080 | 2.578 | 500 |
| 2024-02-01 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 4 |
| 2024-01-31 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 1,026 |
| 2024-01-30 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 15 |
| 2024-01-29 | 3.160 | 3.200 | 3.120 | 3.200 | 2.678 | 513 |
| 2024-01-26 | 3.140 | 3.140 | 3.140 | 3.140 | 2.628 | 4 |
| 2024-01-25 | 3.140 | 3.140 | 3.140 | 3.140 | 2.628 | 4 |
| 2024-01-24 | 3.140 | 3.140 | 3.140 | 3.140 | 2.628 | 4 |
| 2024-01-23 | 3.140 | 3.140 | 3.140 | 3.140 | 2.628 | 4 |
| 2024-01-22 | 3.160 | 3.160 | 3.140 | 3.160 | 2.645 | 533 |
| 2024-01-17 | 3.160 | 3.160 | 3.080 | 3.080 | 2.578 | 799 |
| 2024-01-16 | 3.160 | 3.160 | 3.160 | 3.160 | 2.645 | 4 |
| 2024-01-15 | 3.120 | 3.140 | 3.120 | 3.140 | 2.628 | 883 |
| 2024-01-12 | 3.160 | 3.160 | 3.140 | 3.160 | 2.645 | 112 |
| 2024-01-11 | 3.160 | 3.160 | 3.160 | 3.160 | 2.645 | 4 |
| 2024-01-10 | 3.140 | 3.160 | 3.100 | 3.160 | 2.645 | 703 |
| 2024-01-09 | 3.140 | 3.140 | 3.140 | 3.140 | 2.628 | 2 |
| 2024-01-08 | 3.140 | 3.140 | 3.140 | 3.140 | 2.628 | 1,628 |
| 2024-01-05 | 3.180 | 3.180 | 3.180 | 3.180 | 2.662 | 905 |
| 2024-01-04 | 3.100 | 3.120 | 3.100 | 3.120 | 2.611 | 1,520 |
| 2024-01-03 | 3.180 | 3.200 | 3.180 | 3.200 | 2.678 | 941 |
| 2024-01-02 | 3.080 | 3.180 | 3.080 | 3.160 | 2.645 | 6,912 |
| 2023-12-29 | 3.000 | 3.080 | 3.000 | 3.080 | 2.578 | 1,881 |
| 2023-12-28 | 3.040 | 3.040 | 2.920 | 2.920 | 2.444 | 2,203 |
| 2023-12-27 | 3.040 | 3.100 | 3.040 | 3.100 | 2.595 | 94 |
| 2023-12-22 | 3.040 | 3.060 | 3.040 | 3.060 | 2.561 | 53 |
| 2023-12-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.494 | 2,163 |
| 2023-12-18 | 2.960 | 3.100 | 2.960 | 3.000 | 2.511 | 6,506 |
| 2023-12-15 | 2.920 | 2.960 | 2.920 | 2.960 | 2.478 | 302 |
| 2023-12-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.478 | 68 |
| 2023-12-12 | 3.020 | 3.020 | 2.960 | 2.960 | 2.478 | 1,641 |
| 2023-12-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.494 | 700 |
| 2023-12-08 | 2.960 | 3.000 | 2.960 | 3.000 | 2.511 | 3,765 |
| 2023-12-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.478 | 489 |
| 2023-12-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.478 | 291 |
| 2023-12-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.478 | 280 |
| 2023-12-04 | 3.000 | 3.000 | 2.980 | 2.980 | 2.494 | 138 |
| 2023-12-01 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 24 |
| 2023-11-30 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 4 |
| 2023-11-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 4 |
| 2023-11-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 4 |
| 2023-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 184 |
| 2023-11-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 1,431 |
| 2023-11-23 | 3.000 | 3.000 | 2.980 | 3.000 | 2.511 | 3,666 |
| 2023-11-22 | 2.860 | 3.040 | 2.860 | 3.040 | 2.545 | 13,686 |
| 2023-11-21 | 2.900 | 2.900 | 2.800 | 2.800 | 2.344 | 1,577 |
| 2023-11-20 | 3.000 | 3.000 | 2.900 | 2.900 | 2.427 | 5,172 |
| 2023-11-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.511 | 5 |
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.