Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 3.990 | 4.000 | 3.900 | 3.900 | 3.010 | 1,332 |
| 2023-01-20 | 4.000 | 4.000 | 3.950 | 3.950 | 3.049 | 239 |
| 2023-01-19 | 3.980 | 4.000 | 3.980 | 4.000 | 3.088 | 725 |
| 2023-01-18 | 4.020 | 4.020 | 4.020 | 4.020 | 3.103 | 12 |
| 2023-01-17 | 3.940 | 3.980 | 3.940 | 3.980 | 3.072 | 403 |
| 2023-01-16 | 3.940 | 4.020 | 3.930 | 3.990 | 3.080 | 2,412 |
| 2023-01-13 | 3.970 | 3.980 | 3.900 | 3.950 | 3.049 | 928 |
| 2023-01-12 | 3.950 | 3.970 | 3.900 | 3.970 | 3.065 | 707 |
| 2023-01-11 | 3.950 | 3.960 | 3.910 | 3.910 | 3.018 | 1,917 |
| 2023-01-10 | 3.970 | 4.000 | 3.910 | 3.910 | 3.018 | 3,110 |
| 2023-01-09 | 3.900 | 4.000 | 3.890 | 3.900 | 3.010 | 3,012 |
| 2023-01-05 | 3.990 | 3.990 | 3.870 | 3.900 | 3.010 | 302 |
| 2023-01-04 | 3.990 | 3.990 | 3.800 | 3.820 | 2.949 | 11,153 |
| 2023-01-03 | 3.940 | 3.990 | 3.900 | 3.990 | 3.080 | 1,478 |
| 2023-01-02 | 4.000 | 4.200 | 3.940 | 3.950 | 3.049 | 5,522 |
| 2022-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.088 | 1,230 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.088 | 62 |
| 2022-12-28 | 4.000 | 4.000 | 3.900 | 4.000 | 3.088 | 458 |
| 2022-12-27 | 3.900 | 4.000 | 3.900 | 4.000 | 3.088 | 160 |
| 2022-12-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.010 | 10 |
| 2022-12-22 | 4.060 | 4.060 | 3.900 | 3.900 | 3.010 | 488 |
| 2022-12-19 | 4.240 | 4.240 | 3.920 | 3.920 | 3.026 | 525 |
| 2022-12-16 | 4.240 | 4.240 | 4.240 | 4.240 | 3.273 | 7 |
| 2022-12-15 | 4.280 | 4.280 | 4.180 | 4.180 | 3.227 | 1,120 |
| 2022-12-14 | 4.250 | 4.300 | 3.400 | 4.280 | 3.304 | 11,107 |
| 2022-12-13 | 3.880 | 4.000 | 3.800 | 3.840 | 2.964 | 19,018 |
| 2022-12-12 | 3.630 | 3.900 | 3.630 | 3.900 | 3.010 | 35,845 |
| 2022-12-09 | 3.470 | 3.640 | 3.470 | 3.520 | 2.717 | 790 |
| 2022-12-08 | 3.500 | 3.500 | 3.470 | 3.470 | 2.679 | 150 |
| 2022-12-07 | 3.640 | 3.640 | 3.600 | 3.600 | 2.779 | 1,215 |
| 2022-12-06 | 3.700 | 3.800 | 3.620 | 3.620 | 2.794 | 2,712 |
| 2022-12-05 | 3.680 | 3.700 | 3.680 | 3.700 | 2.856 | 1,486 |
| 2022-12-02 | 3.400 | 3.600 | 3.400 | 3.600 | 2.779 | 1,547 |
| 2022-12-01 | 3.410 | 3.570 | 3.410 | 3.570 | 2.756 | 592 |
| 2022-11-30 | 3.450 | 3.570 | 3.450 | 3.570 | 2.756 | 1,771 |
| 2022-11-29 | 3.350 | 3.390 | 3.350 | 3.390 | 2.617 | 145 |
| 2022-11-28 | 3.580 | 3.580 | 3.580 | 3.580 | 2.763 | 14 |
| 2022-11-25 | 3.600 | 3.600 | 3.310 | 3.580 | 2.763 | 165 |
| 2022-11-24 | 3.600 | 3.600 | 3.300 | 3.600 | 2.779 | 704 |
| 2022-11-23 | 3.450 | 3.500 | 3.340 | 3.500 | 2.702 | 1,590 |
| 2022-11-22 | 3.470 | 3.470 | 3.450 | 3.450 | 2.663 | 1,119 |
| 2022-11-21 | 3.700 | 3.700 | 3.470 | 3.470 | 2.679 | 1,581 |
| 2022-11-18 | 3.750 | 3.800 | 3.750 | 3.800 | 2.933 | 847 |
| 2022-11-17 | 3.760 | 3.760 | 3.760 | 3.760 | 2.902 | 5 |
| 2022-11-16 | 3.580 | 3.600 | 3.580 | 3.600 | 2.779 | 10,414 |
| 2022-11-15 | 3.500 | 3.500 | 3.470 | 3.500 | 2.702 | 741 |
| 2022-11-14 | 3.590 | 3.590 | 3.500 | 3.500 | 2.702 | 340 |
| 2022-11-10 | 3.680 | 3.680 | 3.500 | 3.510 | 2.709 | 9,844 |
| 2022-11-09 | 3.620 | 3.850 | 3.620 | 3.850 | 2.972 | 310 |
| 2022-11-07 | 3.660 | 3.660 | 3.660 | 3.660 | 2.825 | 16 |
| 2022-11-03 | 3.550 | 3.940 | 3.550 | 3.580 | 2.763 | 7,994 |
| 2022-11-02 | 3.520 | 3.650 | 3.500 | 3.550 | 2.740 | 2,430 |
| 2022-10-27 | 3.550 | 3.550 | 3.550 | 3.550 | 2.740 | 35 |
| 2022-10-26 | 3.530 | 3.530 | 3.530 | 3.530 | 2.725 | 195 |
| 2022-10-25 | 3.550 | 3.550 | 3.550 | 3.550 | 2.740 | 7 |
| 2022-10-24 | 3.550 | 3.550 | 3.550 | 3.550 | 2.740 | 14 |
| 2022-10-21 | 3.630 | 3.630 | 3.530 | 3.550 | 2.740 | 832 |
| 2022-10-20 | 3.650 | 3.700 | 3.630 | 3.630 | 2.802 | 1,464 |
| 2022-10-19 | 3.610 | 3.610 | 3.610 | 3.610 | 2.787 | 2,507 |
| 2022-10-18 | 3.600 | 3.600 | 3.600 | 3.600 | 2.779 | 120 |
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.