Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	5.300	5.300	5.300	5.300	4.423	22
2024-02-02	5.350	5.350	5.350	5.350	4.465	147
2024-01-31	5.350	5.350	5.350	5.350	4.465	124
2024-01-30	5.450	5.450	5.450	5.450	4.549	203
2024-01-29	5.450	5.450	5.450	5.450	4.549	20
2024-01-26	5.450	5.450	5.450	5.450	4.549	20
2024-01-25	5.300	5.300	5.300	5.300	4.423	191
2024-01-24	5.300	5.300	5.300	5.300	4.423	18
2024-01-22	5.300	5.450	5.300	5.300	4.423	728
2024-01-16	5.350	5.350	5.350	5.350	4.465	18
2024-01-15	5.300	5.300	5.250	5.250	4.382	706
2024-01-12	5.600	5.600	5.250	5.250	4.382	86
2024-01-11	5.550	5.600	5.550	5.550	4.632	400
2024-01-10	5.700	5.750	5.600	5.600	4.674	471
2024-01-09	5.450	5.700	5.450	5.700	4.757	2,810
2024-01-08	5.550	5.550	5.300	5.350	4.465	172
2024-01-05	5.250	5.350	5.250	5.250	4.382	734
2024-01-04	5.300	5.550	5.200	5.300	4.423	797
2024-01-03	5.200	5.550	5.200	5.500	4.590	741
2024-01-02	5.400	5.700	5.200	5.700	4.757	1,097
2023-12-29	5.250	5.400	5.150	5.400	4.507	414
2023-12-28	5.150	5.250	5.150	5.250	4.382	2,129
2023-12-27	5.050	5.150	5.050	5.150	4.298	595
2023-12-22	5.150	5.150	5.100	5.100	4.257	7
2023-12-21	5.100	5.150	4.960	5.150	4.298	3,151
2023-12-20	5.100	5.100	5.050	5.050	4.215	149
2023-12-19	5.100	5.100	5.000	5.050	4.215	182
2023-12-18	5.150	5.150	5.150	5.150	4.298	405
2023-12-15	5.100	5.150	5.100	5.150	4.298	27
2023-12-14	5.050	5.150	5.050	5.150	4.298	664
2023-12-13	5.200	5.200	5.000	5.150	4.298	5,458
2023-12-12	5.100	5.100	5.100	5.100	4.257	5
2023-12-11	5.100	5.300	5.000	5.250	4.382	541
2023-12-08	5.450	5.450	5.000	5.300	4.423	1,287
2023-12-07	5.450	5.450	5.450	5.450	4.549	463
2023-12-06	5.200	5.500	5.200	5.450	4.549	1,676
2023-12-05	5.200	5.200	5.200	5.200	4.340	13
2023-12-01	5.000	5.000	5.000	5.000	4.173	263
2023-11-30	5.000	5.050	4.920	5.050	4.215	1,720
2023-11-29	5.000	5.050	5.000	5.000	4.173	7
2023-11-28	5.050	5.050	5.050	5.050	4.215	177
2023-11-27	5.150	5.150	5.100	5.100	4.257	84
2023-11-24	5.000	5.200	5.000	5.100	4.257	838
2023-11-23	4.700	5.000	4.700	5.000	4.173	3,189
2023-11-22	5.000	5.000	4.700	4.700	3.923	252
2023-11-20	5.000	5.000	4.900	4.900	4.090	103
2023-11-17	4.820	5.100	4.820	5.000	4.173	7,821
2023-11-16	4.820	4.820	4.820	4.820	4.023	690
2023-11-15	4.820	4.820	4.660	4.660	3.889	208
2023-11-14	4.700	4.820	4.660	4.820	4.023	588
2023-11-13	4.620	4.700	4.620	4.700	3.923	167
2023-11-10	4.660	4.660	4.660	4.660	3.889	7
2023-11-08	4.660	4.660	4.660	4.660	3.889	20
2023-11-07	4.780	4.880	4.620	4.620	3.856	1,208
2023-11-06	4.520	4.780	4.400	4.780	3.989	690
2023-11-03	4.580	4.580	4.580	4.580	3.823	8
2023-11-02	4.580	4.580	4.580	4.580	3.823	446
2023-10-31	4.800	4.800	4.580	4.580	3.823	961
2023-10-30	4.680	4.800	4.680	4.800	4.006	1,834
2023-10-27	4.400	4.860	4.400	4.700	3.923	16,796

← NewerPage 11 of 19 · 1,129 trading daysOlder →

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.