Indos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.560 | 3.680 | 3.560 | 3.680 | 3.419 | 730 |
| 2024-11-12 | 3.620 | 3.660 | 3.520 | 3.520 | 3.270 | 717 |
| 2024-11-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.363 | 10 |
| 2024-11-07 | 3.520 | 3.620 | 3.520 | 3.620 | 3.363 | 30 |
| 2024-11-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.289 | 30 |
| 2024-11-05 | 3.700 | 3.700 | 3.420 | 3.420 | 3.177 | 1,134 |
| 2024-11-04 | 3.700 | 3.700 | 3.600 | 3.700 | 3.437 | 1,487 |
| 2024-10-31 | 3.720 | 3.720 | 3.700 | 3.700 | 3.437 | 23 |
| 2024-10-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 203 |
| 2024-10-29 | 3.720 | 3.720 | 3.700 | 3.720 | 3.456 | 753 |
| 2024-10-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 3 |
| 2024-10-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 7 |
| 2024-10-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 3 |
| 2024-10-23 | 3.700 | 3.720 | 3.700 | 3.720 | 3.456 | 1,012 |
| 2024-10-22 | 3.680 | 3.700 | 3.660 | 3.660 | 3.400 | 63 |
| 2024-10-21 | 3.720 | 3.720 | 3.700 | 3.700 | 3.437 | 8 |
| 2024-10-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 3 |
| 2024-10-17 | 3.720 | 3.720 | 3.640 | 3.720 | 3.456 | 563 |
| 2024-10-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 6 |
| 2024-10-15 | 3.700 | 3.740 | 3.680 | 3.720 | 3.456 | 3,490 |
| 2024-10-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 3 |
| 2024-10-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 14 |
| 2024-10-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 3 |
| 2024-10-09 | 3.700 | 3.720 | 3.700 | 3.720 | 3.456 | 50 |
| 2024-10-08 | 3.680 | 3.700 | 3.680 | 3.700 | 3.437 | 24 |
| 2024-10-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.419 | 6 |
| 2024-10-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 5 |
| 2024-10-02 | 3.720 | 3.720 | 3.660 | 3.700 | 3.437 | 16 |
| 2024-10-01 | 3.720 | 3.720 | 3.700 | 3.700 | 3.437 | 33 |
| 2024-09-30 | 3.700 | 3.720 | 3.700 | 3.720 | 3.456 | 63 |
| 2024-09-27 | 3.700 | 3.700 | 3.640 | 3.640 | 3.381 | 1,020 |
| 2024-09-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 10 |
| 2024-09-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 50 |
| 2024-09-24 | 3.740 | 3.740 | 3.640 | 3.720 | 3.456 | 1,566 |
| 2024-09-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 3 |
| 2024-09-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 53 |
| 2024-09-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 3 |
| 2024-09-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 199 |
| 2024-09-17 | 3.720 | 3.740 | 3.600 | 3.740 | 3.474 | 892 |
| 2024-09-16 | 3.720 | 3.720 | 3.700 | 3.700 | 3.437 | 23 |
| 2024-09-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 3 |
| 2024-09-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 11 |
| 2024-09-10 | 3.760 | 3.760 | 3.720 | 3.720 | 3.456 | 103 |
| 2024-09-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 3 |
| 2024-09-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 30 |
| 2024-09-05 | 3.760 | 3.760 | 3.620 | 3.740 | 3.474 | 523 |
| 2024-09-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 148 |
| 2024-09-03 | 3.760 | 3.760 | 3.740 | 3.740 | 3.474 | 361 |
| 2024-09-02 | 3.720 | 3.800 | 3.720 | 3.720 | 3.456 | 207 |
| 2024-08-30 | 3.700 | 3.700 | 3.600 | 3.700 | 3.437 | 332 |
| 2024-08-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 379 |
| 2024-08-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.419 | 20 |
| 2024-08-27 | 3.700 | 3.700 | 3.680 | 3.700 | 3.437 | 143 |
| 2024-08-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 3 |
| 2024-08-23 | 3.680 | 3.680 | 3.660 | 3.680 | 3.419 | 656 |
| 2024-08-22 | 3.680 | 3.680 | 3.660 | 3.660 | 3.400 | 23 |
| 2024-08-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.419 | 3 |
| 2024-08-20 | 3.680 | 3.680 | 3.600 | 3.660 | 3.400 | 633 |
| 2024-08-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.437 | 746 |
| 2024-08-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.400 | 100 |
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.