Indos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.000	3.000	3.000	3.000	2.511	5
2023-11-15	3.000	3.000	3.000	3.000	2.511	79
2023-11-14	3.060	3.060	3.060	3.060	2.561	4
2023-11-13	3.100	3.100	3.100	3.100	2.595	170
2023-11-08	3.000	3.020	3.000	3.000	2.511	4,682
2023-11-07	2.980	2.980	2.960	2.960	2.478	1,300
2023-11-06	3.380	3.380	3.000	3.000	2.511	1,071
2023-11-03	3.000	3.000	2.940	2.940	2.461	404
2023-11-02	3.000	3.000	3.000	3.000	2.511	17
2023-10-31	2.920	3.000	2.920	3.000	2.511	502
2023-10-30	2.940	2.960	2.920	2.920	2.444	2,346
2023-10-27	2.940	2.940	2.940	2.940	2.461	1,004
2023-10-26	2.920	2.940	2.920	2.940	2.461	1,019
2023-10-25	2.960	2.960	2.920	2.920	2.444	700
2023-10-24	2.920	3.000	2.920	3.000	2.511	25
2023-10-23	2.920	2.920	2.920	2.920	2.444	4
2023-10-20	2.920	2.920	2.920	2.920	2.444	711
2023-10-18	3.040	3.040	2.980	2.980	2.494	1,819
2023-10-17	3.020	3.020	3.020	3.020	2.528	20
2023-10-12	2.700	3.000	2.700	3.000	2.511	270
2023-10-11	3.140	3.140	2.600	2.720	2.277	2,285
2023-10-06	3.140	3.140	3.140	3.140	2.628	3
2023-10-05	3.200	3.200	3.200	3.200	2.678	10
2023-10-04	3.200	3.200	3.200	3.200	2.678	300
2023-10-03	3.220	3.220	3.220	3.220	2.695	26
2023-09-29	3.400	3.400	3.060	3.180	2.662	2,229
2023-09-28	3.360	3.360	3.360	3.360	2.812	3
2023-09-27	3.380	3.380	3.380	3.380	2.829	3
2023-09-26	3.360	3.360	3.360	3.360	2.812	23
2023-09-25	3.320	3.380	3.300	3.380	2.829	1,415
2023-09-22	3.360	3.360	3.360	3.360	2.812	2,120
2023-09-21	3.360	3.360	3.360	3.360	2.812	3
2023-09-20	3.360	3.360	3.360	3.360	2.812	3
2023-09-19	3.360	3.360	3.360	3.360	2.812	18
2023-09-18	3.380	3.380	3.380	3.380	2.829	3
2023-09-15	3.380	3.380	3.380	3.380	2.829	3
2023-09-14	3.380	3.380	3.380	3.380	2.829	3
2023-09-13	3.340	3.380	3.340	3.380	2.829	2,320
2023-09-12	3.460	3.460	3.360	3.360	2.812	23
2023-09-11	3.460	3.460	3.460	3.460	2.896	3
2023-09-08	3.460	3.460	3.460	3.460	2.896	3
2023-09-07	3.460	3.460	3.460	3.460	2.896	3
2023-09-06	3.400	3.460	3.400	3.460	2.896	731
2023-08-16	3.400	3.400	3.400	3.400	2.846	45
2023-08-11	3.400	3.400	3.400	3.400	2.846	405
2023-08-08	3.600	3.600	3.400	3.400	2.846	1,075
2023-08-07	3.900	3.900	3.600	3.600	3.013	39
2023-08-04	3.920	3.920	3.920	3.920	3.281	3
2023-08-02	3.940	3.940	3.940	3.940	3.298	3
2023-07-28	3.940	3.940	3.940	3.940	3.298	3
2023-07-26	3.560	3.980	3.560	3.980	3.331	1,200
2023-07-25	3.780	3.980	3.060	3.560	2.980	1,125
2023-07-24	4.040	4.060	3.900	3.900	3.264	1,303
2023-07-21	3.380	4.060	3.380	4.040	3.382	4,625
2023-07-20	4.000	4.040	3.920	4.000	3.030	2,754
2023-07-19	3.820	4.060	3.820	4.060	3.075	14,365
2023-07-18	3.780	3.820	3.780	3.820	2.894	1,533
2023-07-17	3.700	3.700	3.600	3.600	2.727	706
2023-07-14	3.800	3.800	3.800	3.800	2.878	752
2023-07-13	3.780	3.800	3.780	3.800	2.878	1,728

← NewerPage 12 of 17 · 1,018 trading daysOlder →

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.