Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.260	4.500	4.100	4.100	3.165	978
2023-04-26	4.240	4.260	4.240	4.260	3.288	300
2023-04-25	4.160	4.160	4.160	4.160	3.211	484
2023-04-24	4.140	4.160	4.140	4.140	3.196	142
2023-04-21	4.140	4.140	4.060	4.060	3.134	240
2023-04-20	4.240	4.240	4.100	4.100	3.165	828
2023-04-19	4.140	4.140	4.140	4.140	3.196	1,289
2023-04-18	4.130	4.140	4.100	4.100	3.165	4,128
2023-04-17	4.180	4.180	4.050	4.130	3.188	7,700
2023-04-14	4.180	4.180	4.180	4.180	3.227	5
2023-04-13	4.200	4.260	4.200	4.260	3.288	706
2023-04-12	4.260	4.360	4.200	4.210	3.250	1,561
2023-04-06	4.350	4.350	4.350	4.350	3.358	465
2023-04-05	4.330	4.360	4.330	4.360	3.366	1,452
2023-04-04	4.360	4.360	4.250	4.250	3.281	466
2023-04-03	4.200	4.300	4.100	4.250	3.281	2,149
2023-03-31	4.000	4.200	4.000	4.200	3.242	1,940
2023-03-30	4.000	4.000	4.000	4.000	3.088	3
2023-03-29	4.000	4.000	4.000	4.000	3.088	3
2023-03-28	4.000	4.000	4.000	4.000	3.088	3
2023-03-27	3.870	4.000	3.860	4.000	3.088	1,483
2023-03-23	4.000	4.000	4.000	4.000	3.088	3
2023-03-22	3.960	3.990	3.940	3.990	3.080	2,198
2023-03-21	3.890	4.000	3.890	4.000	3.088	1,417
2023-03-20	3.900	3.900	3.710	3.890	3.003	3,103
2023-03-17	3.890	4.000	3.850	3.850	2.972	890
2023-03-16	4.000	4.000	3.870	3.890	3.003	1,530
2023-03-15	3.980	3.980	3.800	3.940	3.041	1,167
2023-03-14	3.950	4.000	3.950	4.000	3.088	1,040
2023-03-13	3.960	3.960	3.800	3.810	2.941	2,213
2023-03-10	4.140	4.160	4.000	4.000	3.088	2,265
2023-03-09	4.130	4.140	4.130	4.140	3.196	250
2023-03-08	4.030	4.050	4.030	4.030	3.111	1,250
2023-03-07	4.150	4.150	4.030	4.030	3.111	507
2023-03-06	4.020	4.150	4.020	4.150	3.203	3,701
2023-03-03	4.020	4.020	4.020	4.020	3.103	145
2023-03-02	3.990	4.010	3.960	3.960	3.057	2,217
2023-03-01	3.820	4.000	3.820	3.990	3.080	2,302
2023-02-28	3.910	3.910	3.800	3.870	2.987	1,505
2023-02-27	3.990	4.000	3.990	4.000	3.088	614
2023-02-23	3.900	4.010	3.900	4.010	3.095	654
2023-02-22	4.020	4.020	3.890	3.890	3.003	62
2023-02-21	4.000	4.020	3.890	3.890	3.003	1,053
2023-02-20	3.960	4.020	3.920	3.920	3.026	853
2023-02-17	3.880	4.000	3.880	3.960	3.057	4,711
2023-02-16	3.950	3.950	3.880	3.880	2.995	627
2023-02-15	3.950	3.950	3.950	3.950	3.049	4
2023-02-13	3.890	3.950	3.890	3.950	3.049	1,536
2023-02-10	3.910	3.910	3.820	3.890	3.003	4,913
2023-02-09	3.940	3.950	3.850	3.950	3.049	34
2023-02-08	3.900	3.900	3.850	3.850	2.972	1,194
2023-02-07	3.870	3.950	3.870	3.950	3.049	676
2023-02-06	3.950	3.950	3.850	3.870	2.987	833
2023-02-03	3.950	3.960	3.800	3.870	2.987	1,555
2023-02-02	3.960	3.960	3.900	3.900	3.010	1,103
2023-02-01	3.910	3.910	3.910	3.910	3.018	2,200
2023-01-27	3.900	3.980	3.900	3.980	3.072	6
2023-01-26	3.980	3.980	3.980	3.980	3.072	500
2023-01-25	3.990	4.020	3.900	3.900	3.010	3,188
2023-01-24	3.890	3.990	3.890	3.990	3.080	2,668

← NewerPage 14 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.