Indos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	3.560	3.820	3.560	3.800	2.878	1,837
2023-07-11	3.560	3.560	3.540	3.540	2.682	545
2023-07-10	3.560	3.560	3.560	3.560	2.697	88
2023-07-06	3.560	3.560	3.560	3.560	2.697	400
2023-07-05	3.600	3.600	3.600	3.600	2.727	3
2023-07-04	3.600	3.600	3.600	3.600	2.727	3
2023-07-03	3.600	3.600	3.600	3.600	2.727	3
2023-06-30	3.600	3.600	3.580	3.580	2.712	850
2023-06-29	3.580	3.660	3.580	3.660	2.772	1,257
2023-06-28	3.580	3.580	3.580	3.580	2.712	4
2023-06-27	3.840	3.840	3.580	3.580	2.712	318
2023-06-23	3.840	3.840	3.840	3.840	2.909	30
2023-06-22	3.500	4.000	3.480	4.000	3.030	1,482
2023-06-21	3.500	3.500	3.500	3.500	2.651	3
2023-06-20	3.420	3.480	3.420	3.480	2.636	14
2023-06-15	3.400	3.400	3.400	3.400	2.575	519
2023-06-14	3.520	3.520	3.500	3.500	2.651	300
2023-06-13	3.680	3.720	3.680	3.720	2.818	350
2023-06-12	3.700	3.700	3.700	3.700	2.803	3
2023-06-09	3.680	3.680	3.680	3.680	2.788	3
2023-06-07	3.600	3.600	3.600	3.600	2.727	30
2023-06-06	3.580	3.680	3.580	3.680	2.788	881
2023-06-05	3.580	3.580	3.580	3.580	2.712	1,530
2023-06-02	3.500	3.580	3.480	3.580	2.712	701
2023-05-31	3.420	3.420	3.400	3.420	2.591	239
2023-05-29	3.420	3.420	3.420	3.420	2.591	3
2023-05-26	3.420	3.420	3.420	3.420	2.591	15
2023-05-25	3.420	3.420	3.400	3.420	2.591	51
2023-05-24	3.420	3.420	3.420	3.420	2.591	15
2023-05-23	3.420	3.420	3.420	3.420	2.591	550
2023-05-22	3.100	3.460	3.100	3.200	2.424	960
2023-05-19	3.100	3.100	3.080	3.080	2.333	605
2023-05-15	3.160	3.200	3.060	3.060	2.318	760
2023-05-12	3.040	3.040	3.040	3.040	2.303	400
2023-05-05	3.140	3.140	3.120	3.140	2.379	2,030
2023-05-04	3.040	3.100	3.040	3.100	2.348	1,050
2023-05-02	2.920	2.920	2.920	2.920	2.212	30
2023-04-28	2.920	2.920	2.920	2.920	2.212	360
2023-04-26	2.940	2.940	2.940	2.940	2.227	1
2023-04-24	3.000	3.000	3.000	3.000	2.272	62
2023-04-21	3.120	3.120	3.120	3.120	2.363	4
2023-04-20	3.080	3.120	3.080	3.120	2.363	385
2023-04-18	3.100	3.100	3.000	3.000	2.272	925
2023-04-17	3.140	3.140	3.100	3.100	2.348	500
2023-04-14	3.300	3.300	3.180	3.180	2.409	1,450
2023-04-13	3.420	3.440	3.420	3.440	2.606	713
2023-04-06	3.440	3.440	3.260	3.360	2.545	483
2023-04-04	3.300	3.340	3.300	3.340	2.530	365
2023-03-30	3.200	3.260	3.200	3.260	2.469	370
2023-03-29	3.180	3.180	3.160	3.160	2.394	296
2023-03-27	3.300	3.300	3.300	3.300	2.500	4
2023-03-24	3.300	3.300	3.300	3.300	2.500	4
2023-03-23	3.160	3.160	3.160	3.160	2.394	37
2023-03-22	3.480	3.480	3.100	3.100	2.348	61
2023-03-21	3.480	3.480	3.480	3.480	2.636	3
2023-03-17	3.480	3.480	3.480	3.480	2.636	3
2023-03-16	3.320	3.500	3.320	3.500	2.651	502
2023-03-14	3.220	3.220	3.120	3.120	2.363	82
2023-03-08	3.380	3.380	3.300	3.300	2.500	420
2023-03-07	3.500	3.500	3.400	3.400	2.575	33

← NewerPage 13 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.