Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.260	4.360	4.240	4.240	3.539	652
2023-07-25	4.200	4.280	4.200	4.220	3.522	1,199
2023-07-24	4.240	4.240	4.100	4.180	3.489	2,282
2023-07-21	4.360	4.520	4.340	4.360	3.639	3,993
2023-07-20	4.460	4.500	4.460	4.500	3.756	749
2023-07-19	4.340	4.520	4.340	4.380	3.656	5,180
2023-07-18	4.180	4.360	4.100	4.200	3.505	5,002
2023-07-17	4.280	4.360	4.280	4.300	3.589	3,875
2023-07-14	4.020	4.280	4.020	4.280	3.572	1,065
2023-07-13	4.200	4.280	4.200	4.280	3.572	545
2023-07-12	4.300	4.300	4.280	4.280	3.572	817
2023-07-11	4.040	4.200	4.040	4.200	3.505	3,498
2023-07-10	3.940	4.080	3.940	4.040	3.372	3,641
2023-07-07	3.980	4.000	3.980	4.000	3.338	1,089
2023-07-06	3.920	3.920	3.900	3.900	3.255	24
2023-07-05	3.120	4.000	3.120	4.000	3.338	112
2023-07-04	4.200	4.200	4.080	4.080	3.149	7,134
2023-07-03	4.140	4.260	4.140	4.260	3.288	2,327
2023-06-30	4.120	4.140	4.080	4.140	3.196	473
2023-06-29	4.080	4.120	4.080	4.120	3.180	1,978
2023-06-28	4.040	4.040	4.040	4.040	3.119	6
2023-06-27	4.020	4.080	4.000	4.080	3.149	860
2023-06-26	4.020	4.040	4.020	4.040	3.119	668
2023-06-23	4.020	4.020	4.020	4.020	3.103	450
2023-06-22	4.020	4.020	4.020	4.020	3.103	40
2023-06-21	4.020	4.020	4.020	4.020	3.103	15
2023-06-20	4.020	4.020	4.020	4.020	3.103	18
2023-06-19	3.960	3.960	3.900	3.900	3.010	288
2023-06-16	4.080	4.080	4.000	4.000	3.088	1,007
2023-06-15	4.080	4.080	4.000	4.060	3.134	3,538
2023-06-14	4.100	4.100	4.100	4.100	3.165	3
2023-06-13	4.100	4.100	4.100	4.100	3.165	103
2023-06-12	4.080	4.120	4.080	4.100	3.165	1,498
2023-06-09	4.020	4.100	4.000	4.100	3.165	3,058
2023-06-07	4.020	4.060	4.020	4.060	3.134	1,700
2023-06-06	4.020	4.020	4.020	4.020	3.103	197
2023-06-05	4.100	4.100	4.020	4.020	3.103	2,355
2023-06-02	4.100	4.140	4.100	4.120	3.180	4,716
2023-06-01	4.220	4.220	4.000	4.020	3.103	11,130
2023-05-31	4.380	4.380	4.220	4.220	3.257	980
2023-05-29	4.140	4.380	4.140	4.380	3.381	4,913
2023-05-26	4.300	4.300	4.300	4.300	3.319	2,019
2023-05-25	4.400	4.400	4.380	4.380	3.381	2,048
2023-05-24	4.360	4.360	4.300	4.340	3.350	1,928
2023-05-23	4.280	4.280	4.220	4.220	3.257	1,800
2023-05-22	4.200	4.400	4.200	4.300	3.319	127
2023-05-19	4.380	4.400	4.380	4.400	3.396	754
2023-05-18	4.340	4.400	4.340	4.400	3.396	505
2023-05-17	4.220	4.340	4.180	4.340	3.350	3,913
2023-05-16	4.160	4.220	4.160	4.200	3.242	6,617
2023-05-15	4.160	4.160	4.160	4.160	3.211	6
2023-05-12	4.080	4.080	4.040	4.040	3.119	2,835
2023-05-11	4.160	4.200	4.160	4.200	3.242	2,476
2023-05-10	4.160	4.160	4.160	4.160	3.211	305
2023-05-09	4.100	4.100	4.100	4.100	3.165	35
2023-05-08	4.080	4.180	4.080	4.100	3.165	1,737
2023-05-05	4.180	4.200	4.080	4.200	3.242	2,186
2023-05-04	4.240	4.400	4.080	4.080	3.149	3,112
2023-05-02	4.100	4.200	4.060	4.100	3.165	1,757
2023-04-28	4.080	4.160	4.060	4.160	3.211	2,671

← NewerPage 13 of 19 · 1,130 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.