Indos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	3.280	3.280	3.280	3.280	2.337	5
2022-02-16	3.420	3.420	3.260	3.260	2.322	16
2022-02-15	3.460	3.460	3.460	3.460	2.465	10
2022-02-14	3.240	3.460	3.240	3.460	2.465	1,500
2022-02-11	3.460	3.460	3.460	3.460	2.465	354
2022-02-10	3.260	3.460	3.260	3.460	2.465	258
2022-02-04	3.140	3.140	3.140	3.140	2.237	20
2022-02-03	3.380	3.380	3.380	3.380	2.408	20
2022-02-02	3.260	3.380	3.260	3.380	2.408	529
2022-02-01	3.200	3.260	3.080	3.260	2.322	54
2022-01-26	3.200	3.200	3.200	3.200	2.280	2
2022-01-19	3.360	3.360	3.180	3.180	2.265	283
2022-01-18	3.360	3.360	3.360	3.360	2.393	4
2022-01-17	3.360	3.360	3.360	3.360	2.393	3
2022-01-14	3.380	3.380	3.380	3.380	2.408	94
2022-01-13	3.420	3.420	3.420	3.420	2.436	150
2022-01-11	3.160	3.420	3.160	3.420	2.436	125
2022-01-03	3.180	3.180	3.180	3.180	2.265	30
2021-12-30	3.060	3.180	3.060	3.180	2.265	965
2021-12-29	2.860	3.100	2.860	3.100	2.208	1,053
2021-12-28	3.380	3.380	3.220	3.220	2.294	239
2021-12-27	3.380	3.380	3.380	3.380	2.408	150
2021-12-23	3.260	3.420	3.260	3.420	2.436	248
2021-12-22	3.260	3.260	3.260	3.260	2.322	4
2021-12-21	3.260	3.380	3.260	3.280	2.337	649
2021-12-20	3.260	3.260	3.260	3.260	2.322	104
2021-12-17	3.260	3.260	3.260	3.260	2.322	10
2021-12-16	3.260	3.260	3.260	3.260	2.322	30
2021-12-15	3.500	3.500	3.260	3.260	2.322	117
2021-12-14	3.420	3.420	3.420	3.420	2.436	114
2021-12-13	3.260	3.440	3.260	3.440	2.450	1,501
2021-12-09	3.600	3.620	3.400	3.400	2.422	1,437
2021-12-08	3.600	3.600	3.600	3.600	2.564	3
2021-12-07	3.600	3.600	3.600	3.600	2.564	100
2021-12-02	3.700	3.700	3.540	3.540	2.522	23
2021-12-01	3.620	3.620	3.620	3.620	2.579	1
2021-11-30	3.700	3.700	3.700	3.700	2.636	1
2021-11-26	3.580	3.580	3.480	3.480	2.479	50
2021-11-23	3.480	3.480	3.480	3.480	2.479	40
2021-11-22	3.580	3.780	3.500	3.780	2.693	670
2021-11-19	3.680	3.700	3.660	3.660	2.607	464
2021-11-18	3.680	3.680	3.680	3.680	2.621	3
2021-11-16	3.680	3.780	3.680	3.780	2.693	4
2021-11-12	3.680	3.680	3.680	3.680	2.621	6
2021-11-10	3.680	3.680	3.680	3.680	2.621	3
2021-11-09	3.680	3.680	3.680	3.680	2.621	541
2021-11-08	3.800	3.800	3.680	3.680	2.621	429
2021-11-05	3.860	3.860	3.800	3.800	2.707	570
2021-11-04	3.900	3.920	3.860	3.860	2.750	415
2021-11-03	3.920	3.920	3.920	3.920	2.792	3
2021-11-02	3.900	3.900	3.900	3.900	2.778	509
2021-10-29	4.000	4.040	4.000	4.040	2.878	8
2021-10-28	4.000	4.000	4.000	4.000	2.849	3
2021-10-27	4.000	4.000	4.000	4.000	2.849	3
2021-10-26	4.000	4.000	4.000	4.000	2.849	205
2021-10-25	4.000	4.000	4.000	4.000	2.849	3
2021-10-22	4.000	4.000	4.000	4.000	2.849	100
2021-10-20	3.720	4.060	3.720	4.060	2.892	1,092
2021-10-19	3.600	3.680	3.600	3.680	2.621	1,025
2021-10-15	3.360	3.560	3.360	3.560	2.536	1,200

← NewerPage 17 of 18 · 1,021 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.