Indos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.419 | 11 |
| 2024-08-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 15 |
| 2024-08-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 5 |
| 2024-08-09 | 3.600 | 3.700 | 3.600 | 3.700 | 3.437 | 1,003 |
| 2024-08-08 | 3.640 | 3.640 | 3.600 | 3.600 | 3.344 | 500 |
| 2024-08-07 | 3.620 | 3.680 | 3.620 | 3.680 | 3.419 | 9 |
| 2024-08-06 | 3.780 | 3.780 | 3.600 | 3.600 | 3.344 | 1,300 |
| 2024-08-05 | 3.600 | 3.800 | 3.600 | 3.780 | 3.511 | 3,116 |
| 2024-08-02 | 3.800 | 3.820 | 3.660 | 3.820 | 3.549 | 1,052 |
| 2024-08-01 | 3.600 | 3.800 | 3.600 | 3.800 | 3.530 | 2,381 |
| 2024-07-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.363 | 82 |
| 2024-07-30 | 3.640 | 3.640 | 3.620 | 3.620 | 3.363 | 40 |
| 2024-07-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.381 | 40 |
| 2024-07-26 | 3.640 | 3.680 | 3.580 | 3.680 | 3.419 | 600 |
| 2024-07-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.456 | 3 |
| 2024-07-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 20 |
| 2024-07-23 | 3.760 | 3.760 | 3.660 | 3.740 | 3.474 | 930 |
| 2024-07-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.493 | 50 |
| 2024-07-19 | 3.720 | 3.740 | 3.720 | 3.720 | 3.456 | 295 |
| 2024-07-18 | 3.760 | 3.760 | 3.720 | 3.720 | 3.456 | 157 |
| 2024-07-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.474 | 20 |
| 2024-07-16 | 3.760 | 3.760 | 3.640 | 3.720 | 3.456 | 4,839 |
| 2024-07-15 | 3.740 | 3.760 | 3.740 | 3.760 | 3.493 | 120 |
| 2024-07-12 | 3.760 | 3.760 | 3.700 | 3.700 | 3.437 | 307 |
| 2024-07-11 | 3.700 | 3.760 | 3.680 | 3.760 | 3.493 | 740 |
| 2024-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.530 | 3 |
| 2024-07-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.530 | 3 |
| 2024-07-08 | 3.760 | 3.800 | 3.760 | 3.800 | 3.530 | 1,601 |
| 2024-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 600 |
| 2024-07-04 | 3.700 | 3.720 | 3.700 | 3.700 | 3.437 | 404 |
| 2024-07-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 30 |
| 2024-07-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 200 |
| 2024-07-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.437 | 103 |
| 2024-06-28 | 3.520 | 3.640 | 3.520 | 3.640 | 3.381 | 2,410 |
| 2024-06-27 | 3.600 | 3.600 | 3.520 | 3.600 | 3.344 | 612 |
| 2024-06-26 | 3.580 | 3.600 | 3.580 | 3.600 | 3.344 | 90 |
| 2024-06-25 | 3.600 | 3.600 | 3.520 | 3.520 | 3.270 | 646 |
| 2024-06-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.400 | 10 |
| 2024-06-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.381 | 150 |
| 2024-06-20 | 3.580 | 3.580 | 3.560 | 3.560 | 3.307 | 1,872 |
| 2024-06-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.419 | 50 |
| 2024-06-18 | 3.500 | 3.660 | 3.500 | 3.660 | 3.400 | 3,058 |
| 2024-06-17 | 3.440 | 3.580 | 3.440 | 3.580 | 3.326 | 800 |
| 2024-06-14 | 3.400 | 3.440 | 3.400 | 3.440 | 3.196 | 1,505 |
| 2024-06-13 | 3.960 | 3.960 | 3.900 | 3.940 | 3.298 | 2,879 |
| 2024-06-12 | 3.900 | 3.960 | 3.900 | 3.960 | 3.315 | 4,212 |
| 2024-06-11 | 3.900 | 3.900 | 3.880 | 3.880 | 3.248 | 988 |
| 2024-06-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.264 | 370 |
| 2024-06-07 | 3.900 | 3.920 | 3.840 | 3.900 | 3.264 | 2,111 |
| 2024-06-06 | 3.920 | 3.920 | 3.900 | 3.920 | 3.281 | 4,537 |
| 2024-06-05 | 3.920 | 3.940 | 3.920 | 3.940 | 3.298 | 3,615 |
| 2024-06-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.281 | 2,545 |
| 2024-06-03 | 3.900 | 3.920 | 3.900 | 3.920 | 3.281 | 1,995 |
| 2024-05-31 | 3.920 | 3.920 | 3.900 | 3.920 | 3.281 | 1,978 |
| 2024-05-29 | 3.880 | 3.900 | 3.760 | 3.900 | 3.264 | 3,729 |
| 2024-05-28 | 3.720 | 3.940 | 3.720 | 3.880 | 3.248 | 7,907 |
| 2024-05-27 | 3.840 | 3.840 | 3.720 | 3.720 | 3.114 | 1,653 |
| 2024-05-24 | 3.700 | 3.840 | 3.700 | 3.840 | 3.214 | 1,531 |
| 2024-05-23 | 3.840 | 3.840 | 3.800 | 3.800 | 3.181 | 1,003 |
| 2024-05-22 | 3.800 | 3.900 | 3.720 | 3.780 | 3.164 | 2,232 |
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.