Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.400	4.860	4.400	4.700	3.923	16,796
2023-10-26	4.540	4.540	4.540	4.540	3.789	3
2023-10-25	4.420	4.420	4.400	4.400	3.672	370
2023-10-23	4.340	4.420	4.300	4.420	3.689	709
2023-10-20	4.400	4.400	4.400	4.400	3.672	459
2023-10-19	4.440	4.440	4.400	4.440	3.706	183
2023-10-18	4.600	4.600	4.400	4.440	3.706	771
2023-10-17	4.700	4.740	4.600	4.600	3.839	148
2023-10-16	4.700	4.700	4.600	4.600	3.839	115
2023-10-13	4.440	4.440	4.300	4.300	3.589	648
2023-10-12	4.420	4.440	4.400	4.400	3.672	355
2023-10-11	4.360	4.600	4.340	4.440	3.706	1,220
2023-10-10	4.580	4.580	4.460	4.460	3.722	93
2023-10-09	4.600	4.700	4.440	4.560	3.806	6,390
2023-10-06	4.760	4.760	4.760	4.760	3.973	4
2023-10-04	4.700	4.700	4.700	4.700	3.923	20
2023-10-03	4.640	4.640	4.500	4.640	3.873	337
2023-10-02	4.700	4.700	4.640	4.640	3.873	58
2023-09-28	4.700	4.700	4.700	4.700	3.923	10
2023-09-27	4.500	4.700	4.500	4.700	3.923	53
2023-09-26	4.700	4.700	4.700	4.700	3.923	5
2023-09-25	4.620	4.700	4.620	4.700	3.923	1,000
2023-09-22	4.500	4.500	4.500	4.500	3.756	519
2023-09-21	4.440	4.800	4.440	4.780	3.989	8,080
2023-09-20	4.300	4.440	4.300	4.440	3.706	635
2023-09-19	4.300	4.440	4.300	4.440	3.706	1,320
2023-09-18	4.280	4.340	4.200	4.340	3.622	6,753
2023-09-15	4.420	4.420	4.420	4.420	3.689	630
2023-09-14	4.420	4.420	4.420	4.420	3.689	3,000
2023-09-12	4.440	4.440	4.440	4.440	3.706	154
2023-09-11	4.440	4.440	4.300	4.440	3.706	2,155
2023-09-08	4.360	4.360	4.300	4.300	3.589	320
2023-09-07	4.380	4.380	4.360	4.360	3.639	855
2023-09-05	4.420	4.420	4.380	4.380	3.656	126
2023-09-04	4.380	4.420	4.380	4.380	3.656	302
2023-09-01	4.380	4.380	4.340	4.340	3.622	258
2023-08-31	4.320	4.380	4.320	4.380	3.656	528
2023-08-30	4.440	4.440	4.300	4.300	3.589	1,310
2023-08-29	4.360	4.360	4.280	4.300	3.589	2,299
2023-08-28	4.400	4.400	4.340	4.400	3.672	1,330
2023-08-25	4.480	4.480	4.480	4.480	3.739	44
2023-08-23	4.500	4.500	4.500	4.500	3.756	50
2023-08-22	4.500	4.500	4.500	4.500	3.756	138
2023-08-21	4.500	4.500	4.440	4.440	3.706	945
2023-08-18	4.560	4.640	4.520	4.520	3.772	468
2023-08-17	4.780	4.800	4.580	4.580	3.823	1,255
2023-08-16	4.700	4.800	4.700	4.700	3.923	1,157
2023-08-14	4.500	4.700	4.500	4.700	3.923	330
2023-08-11	4.700	4.800	4.380	4.800	4.006	2,788
2023-08-10	4.860	4.860	4.800	4.800	4.006	156
2023-08-09	4.740	4.900	4.600	4.880	4.073	1,814
2023-08-08	4.640	4.900	4.600	4.900	4.090	1,109
2023-08-07	4.900	4.960	4.520	4.520	3.772	804
2023-08-04	4.900	4.900	4.900	4.900	4.090	142
2023-08-03	4.960	4.960	4.960	4.960	4.140	270
2023-08-02	4.840	5.000	4.840	4.960	4.140	2,240
2023-08-01	4.800	4.880	4.700	4.880	4.073	120
2023-07-31	4.980	5.000	4.500	4.900	4.090	2,300
2023-07-28	4.600	4.820	4.260	4.300	3.589	4,711
2023-07-27	4.340	4.980	4.340	4.980	4.156	7,371

← NewerPage 12 of 19 · 1,126 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.