Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.150 | 6.350 | 6.150 | 6.300 | 5.258 | 904 |
| 2024-05-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.091 | 250 |
| 2024-05-09 | 5.950 | 6.100 | 5.950 | 6.100 | 5.091 | 489 |
| 2024-05-07 | 6.150 | 6.150 | 6.150 | 6.150 | 5.133 | 4 |
| 2024-05-06 | 6.150 | 6.150 | 5.900 | 5.900 | 4.924 | 74 |
| 2024-05-02 | 6.100 | 6.150 | 6.000 | 6.150 | 5.133 | 1,981 |
| 2024-04-30 | 6.100 | 6.300 | 6.000 | 6.300 | 5.258 | 488 |
| 2024-04-29 | 6.300 | 6.300 | 6.000 | 6.000 | 5.008 | 1,132 |
| 2024-04-25 | 6.200 | 6.200 | 6.200 | 6.200 | 5.175 | 639 |
| 2024-04-24 | 6.200 | 6.250 | 6.200 | 6.200 | 5.175 | 326 |
| 2024-04-23 | 6.250 | 6.250 | 6.250 | 6.250 | 5.216 | 255 |
| 2024-04-22 | 6.250 | 6.250 | 6.250 | 6.250 | 5.216 | 306 |
| 2024-04-19 | 6.250 | 6.250 | 6.250 | 6.250 | 5.216 | 10 |
| 2024-04-18 | 6.100 | 6.300 | 6.100 | 6.300 | 5.258 | 18 |
| 2024-04-17 | 5.950 | 6.300 | 5.950 | 6.050 | 5.049 | 982 |
| 2024-04-16 | 6.450 | 6.450 | 5.800 | 6.000 | 5.008 | 4,309 |
| 2024-04-15 | 6.450 | 6.450 | 6.450 | 6.450 | 5.383 | 278 |
| 2024-04-12 | 6.350 | 6.400 | 6.200 | 6.200 | 5.175 | 2,394 |
| 2024-04-11 | 6.200 | 6.400 | 6.200 | 6.200 | 5.175 | 1,449 |
| 2024-04-10 | 5.700 | 6.200 | 5.700 | 6.150 | 5.133 | 4,380 |
| 2024-04-09 | 5.600 | 5.750 | 5.500 | 5.700 | 4.757 | 411 |
| 2024-04-08 | 5.750 | 5.800 | 5.750 | 5.750 | 4.799 | 1,297 |
| 2024-04-05 | 5.850 | 5.850 | 5.800 | 5.800 | 4.841 | 942 |
| 2024-04-04 | 5.850 | 6.000 | 5.850 | 6.000 | 5.008 | 242 |
| 2024-04-03 | 5.950 | 6.000 | 5.950 | 6.000 | 5.008 | 170 |
| 2024-04-02 | 5.800 | 5.800 | 5.800 | 5.800 | 4.841 | 1,015 |
| 2024-03-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 143 |
| 2024-03-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 2 |
| 2024-03-26 | 5.800 | 5.800 | 5.750 | 5.750 | 4.799 | 20 |
| 2024-03-22 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 6 |
| 2024-03-21 | 5.850 | 5.850 | 5.750 | 5.750 | 4.799 | 56 |
| 2024-03-20 | 5.750 | 5.850 | 5.700 | 5.850 | 4.882 | 1,350 |
| 2024-03-18 | 5.900 | 5.900 | 5.850 | 5.850 | 4.882 | 415 |
| 2024-03-15 | 5.900 | 5.900 | 5.850 | 5.850 | 4.882 | 325 |
| 2024-03-14 | 6.100 | 6.100 | 5.900 | 5.900 | 4.924 | 27 |
| 2024-03-13 | 6.000 | 6.000 | 5.950 | 5.950 | 4.966 | 482 |
| 2024-03-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.008 | 222 |
| 2024-03-11 | 6.100 | 6.150 | 6.100 | 6.100 | 5.091 | 1,680 |
| 2024-03-08 | 6.100 | 6.100 | 6.050 | 6.050 | 5.049 | 328 |
| 2024-03-07 | 6.150 | 6.250 | 6.000 | 6.050 | 5.049 | 1,369 |
| 2024-03-06 | 6.150 | 6.200 | 6.000 | 6.050 | 5.049 | 679 |
| 2024-03-05 | 6.100 | 6.100 | 6.100 | 6.100 | 5.091 | 70 |
| 2024-03-04 | 6.200 | 6.200 | 6.000 | 6.100 | 5.091 | 2,219 |
| 2024-03-01 | 5.750 | 6.300 | 5.750 | 6.250 | 5.216 | 1,259 |
| 2024-02-29 | 5.900 | 5.900 | 5.850 | 5.850 | 4.882 | 182 |
| 2024-02-28 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 2 |
| 2024-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 252 |
| 2024-02-26 | 5.900 | 5.900 | 5.800 | 5.800 | 4.841 | 193 |
| 2024-02-23 | 5.900 | 5.900 | 5.800 | 5.900 | 4.924 | 430 |
| 2024-02-22 | 5.800 | 5.900 | 5.800 | 5.900 | 4.924 | 6,098 |
| 2024-02-21 | 5.750 | 5.800 | 5.750 | 5.800 | 4.841 | 20 |
| 2024-02-20 | 5.700 | 5.900 | 5.700 | 5.900 | 4.924 | 1,938 |
| 2024-02-19 | 5.650 | 5.700 | 5.650 | 5.700 | 4.757 | 453 |
| 2024-02-16 | 5.900 | 5.900 | 5.650 | 5.650 | 4.716 | 2,489 |
| 2024-02-15 | 5.500 | 5.900 | 5.500 | 5.800 | 4.841 | 6,492 |
| 2024-02-13 | 5.350 | 5.350 | 5.350 | 5.350 | 4.465 | 400 |
| 2024-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 4.590 | 13 |
| 2024-02-08 | 5.400 | 5.500 | 5.300 | 5.300 | 4.423 | 252 |
| 2024-02-07 | 5.500 | 5.500 | 5.400 | 5.400 | 4.507 | 381 |
| 2024-02-06 | 5.400 | 5.400 | 5.400 | 5.400 | 4.507 | 371 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.2000 PLN |
| 2026-01-16 | 0.5100 PLN |
| 2025-07-07 | 0.1100 PLN |
| 2024-07-01 | 0.5100 PLN |
| 2023-07-05 | 0.3200 PLN |
| 2022-07-05 | 0.6400 PLN |
| 2021-06-30 | 0.3800 PLN |
| 2020-07-09 | 0.1300 PLN |
| 2019-07-09 | 0.1300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.