Indos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	3.500	3.500	3.500	3.500	2.651	3
2023-03-01	3.580	3.580	3.580	3.580	2.712	3
2023-02-27	3.580	3.580	3.580	3.580	2.712	3
2023-02-21	3.500	3.500	3.500	3.500	2.651	500
2023-02-20	3.560	3.560	3.560	3.560	2.697	3
2023-02-17	3.580	3.580	3.560	3.560	2.697	103
2023-02-16	3.520	3.520	3.500	3.520	2.666	857
2023-02-15	3.520	3.520	3.520	3.520	2.666	3
2023-02-14	3.520	3.520	3.520	3.520	2.666	3
2023-02-13	3.520	3.520	3.520	3.520	2.666	4
2023-02-10	3.520	3.520	3.520	3.520	2.666	3
2023-02-09	3.520	3.520	3.520	3.520	2.666	3
2023-02-08	3.520	3.520	3.520	3.520	2.666	3
2023-02-07	3.520	3.520	3.520	3.520	2.666	3
2023-02-06	3.520	3.520	3.520	3.520	2.666	3
2023-02-03	3.440	3.440	3.420	3.440	2.606	1,538
2023-02-02	3.440	3.440	3.440	3.440	2.606	3
2023-02-01	3.440	3.440	3.440	3.440	2.606	3
2023-01-31	3.440	3.440	3.440	3.440	2.606	3
2023-01-30	3.440	3.440	3.440	3.440	2.606	3
2023-01-26	3.440	3.440	3.440	3.440	2.606	10
2023-01-25	3.440	3.440	3.440	3.440	2.606	5
2023-01-24	3.380	3.380	3.380	3.380	2.560	192
2023-01-23	3.340	3.340	3.340	3.340	2.530	10
2023-01-20	3.340	3.340	3.340	3.340	2.530	3
2023-01-19	3.340	3.340	3.340	3.340	2.530	3
2023-01-18	3.340	3.340	3.340	3.340	2.530	3
2023-01-17	3.340	3.340	3.340	3.340	2.530	24
2023-01-16	3.340	3.340	3.340	3.340	2.530	3
2023-01-13	3.440	3.440	3.340	3.340	2.530	453
2023-01-12	3.440	3.440	3.440	3.440	2.606	3
2023-01-11	3.440	3.440	3.440	3.440	2.606	3
2023-01-10	3.440	3.440	3.440	3.440	2.606	3
2023-01-09	3.440	3.440	3.440	3.440	2.606	3
2023-01-05	3.440	3.440	3.440	3.440	2.606	3
2023-01-04	3.320	3.320	3.320	3.320	2.515	2,000
2022-12-30	3.160	3.280	3.160	3.280	2.485	360
2022-12-28	3.000	3.020	3.000	3.020	2.288	18
2022-12-27	3.240	3.240	2.980	2.980	2.257	150
2022-12-23	3.240	3.240	3.000	3.000	2.272	2,986
2022-12-22	3.240	3.240	3.240	3.240	2.454	8,030
2022-12-21	3.260	3.260	3.260	3.260	2.469	4
2022-12-20	3.260	3.260	3.260	3.260	2.469	4
2022-12-19	3.240	3.260	3.240	3.260	2.469	4,360
2022-12-12	3.160	3.160	3.160	3.160	2.394	2,000
2022-12-06	3.020	3.160	3.020	3.160	2.394	254
2022-12-05	3.020	3.020	3.020	3.020	2.288	4
2022-12-02	3.120	3.120	3.020	3.020	2.288	370
2022-12-01	3.240	3.240	3.100	3.100	2.348	948
2022-11-30	3.260	3.260	3.260	3.260	2.469	4
2022-11-24	3.240	3.240	3.240	3.240	2.454	4
2022-11-23	3.280	3.280	3.280	3.280	2.485	104
2022-11-22	3.180	3.200	3.180	3.200	2.424	3,630
2022-11-18	3.120	3.120	3.120	3.120	2.363	300
2022-11-17	3.280	3.280	3.260	3.260	2.469	104
2022-11-16	3.280	3.280	3.280	3.280	2.485	4
2022-11-15	3.240	3.240	3.240	3.240	2.454	100
2022-11-10	3.100	3.120	3.080	3.120	2.363	465
2022-11-09	3.100	3.100	3.100	3.100	2.348	30
2022-11-08	3.180	3.240	3.180	3.240	2.454	450

← NewerPage 14 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.