Indos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 12 |
| 2025-09-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-09-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-09-01 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 283 |
| 2025-08-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2025-08-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3 |
| 2025-08-27 | 3.740 | 3.740 | 3.580 | 3.580 | 3.580 | 651 |
| 2025-08-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3 |
| 2025-08-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3 |
| 2025-08-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4 |
| 2025-08-20 | 3.740 | 3.740 | 3.640 | 3.740 | 3.740 | 271 |
| 2025-08-19 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 6 |
| 2025-08-18 | 3.660 | 3.720 | 3.600 | 3.720 | 3.720 | 700 |
| 2025-08-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 10 |
| 2025-08-13 | 3.600 | 3.740 | 3.600 | 3.620 | 3.620 | 516 |
| 2025-08-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2025-08-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 106 |
| 2025-08-08 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 199 |
| 2025-08-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2025-08-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2025-07-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2025-07-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2025-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 104 |
| 2025-07-28 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 608 |
| 2025-07-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 21 |
| 2025-07-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 9 |
| 2025-07-23 | 3.520 | 4.120 | 3.520 | 4.060 | 4.060 | 3,420 |
| 2025-07-22 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 15 |
| 2025-07-21 | 3.460 | 3.560 | 3.440 | 3.440 | 3.440 | 142 |
| 2025-07-18 | 3.580 | 3.580 | 3.460 | 3.460 | 3.460 | 1,789 |
| 2025-07-17 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 224 |
| 2025-07-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3 |
| 2025-07-15 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 1,168 |
| 2025-07-14 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 4,111 |
| 2025-07-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 303 |
| 2025-07-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 50 |
| 2025-07-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2025-07-08 | 3.620 | 3.620 | 3.520 | 3.520 | 3.520 | 671 |
| 2025-07-07 | 3.660 | 3.720 | 3.640 | 3.640 | 3.640 | 530 |
| 2025-07-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 26 |
| 2025-07-03 | 3.860 | 3.860 | 3.700 | 3.800 | 3.530 | 3,097 |
| 2025-07-02 | 3.900 | 3.900 | 3.840 | 3.900 | 3.623 | 279 |
| 2025-07-01 | 3.860 | 3.900 | 3.800 | 3.900 | 3.623 | 1,223 |
| 2025-06-30 | 3.800 | 3.860 | 3.800 | 3.860 | 3.586 | 33 |
| 2025-06-27 | 3.880 | 3.880 | 3.800 | 3.800 | 3.530 | 557 |
| 2025-06-26 | 3.880 | 3.960 | 3.760 | 3.800 | 3.530 | 1,015 |
| 2025-06-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.604 | 3 |
| 2025-06-24 | 3.980 | 3.980 | 3.860 | 3.860 | 3.586 | 53 |
| 2025-06-23 | 3.900 | 3.980 | 3.900 | 3.980 | 3.697 | 941 |
| 2025-06-20 | 3.800 | 3.900 | 3.800 | 3.900 | 3.623 | 376 |
| 2025-06-18 | 3.900 | 3.900 | 3.800 | 3.800 | 3.530 | 1,845 |
| 2025-06-17 | 3.940 | 3.940 | 3.820 | 3.860 | 3.586 | 570 |
| 2025-06-16 | 3.900 | 3.980 | 3.860 | 3.980 | 3.697 | 1,460 |
| 2025-06-13 | 4.000 | 4.000 | 3.860 | 3.860 | 3.586 | 83 |
| 2025-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.716 | 2,387 |
| 2025-06-11 | 3.740 | 4.400 | 3.740 | 3.920 | 3.642 | 6,801 |
| 2025-06-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 3 |
| 2025-06-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 40 |
| 2025-06-06 | 3.660 | 3.680 | 3.660 | 3.660 | 3.400 | 354 |
| 2025-06-05 | 3.740 | 3.740 | 3.720 | 3.740 | 3.474 | 436 |
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.