Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.600 | 3.600 | 3.500 | 3.500 | 2.702 | 33 |
| 2022-10-14 | 3.550 | 3.550 | 3.450 | 3.450 | 2.663 | 6 |
| 2022-10-11 | 3.610 | 3.610 | 3.550 | 3.550 | 2.740 | 142 |
| 2022-10-07 | 3.590 | 3.600 | 3.590 | 3.600 | 2.779 | 1,100 |
| 2022-10-06 | 3.440 | 3.590 | 3.440 | 3.590 | 2.771 | 42 |
| 2022-10-03 | 3.480 | 3.580 | 3.480 | 3.580 | 2.763 | 6,598 |
| 2022-09-30 | 3.470 | 3.480 | 3.010 | 3.480 | 2.686 | 91 |
| 2022-09-29 | 3.470 | 3.480 | 3.470 | 3.480 | 2.686 | 506 |
| 2022-09-27 | 3.120 | 3.610 | 3.120 | 3.480 | 2.686 | 1,635 |
| 2022-09-26 | 3.460 | 3.480 | 3.460 | 3.480 | 2.686 | 1,729 |
| 2022-09-21 | 3.530 | 3.530 | 3.530 | 3.530 | 2.725 | 1,857 |
| 2022-09-20 | 3.530 | 3.530 | 3.530 | 3.530 | 2.725 | 315 |
| 2022-09-19 | 3.520 | 3.580 | 2.930 | 3.530 | 2.725 | 3,327 |
| 2022-09-16 | 3.600 | 3.600 | 3.570 | 3.570 | 2.756 | 820 |
| 2022-09-15 | 3.720 | 3.720 | 3.580 | 3.700 | 2.856 | 4,010 |
| 2022-09-14 | 3.720 | 3.720 | 3.600 | 3.720 | 2.872 | 3,056 |
| 2022-09-13 | 3.720 | 3.720 | 3.700 | 3.700 | 2.856 | 1,000 |
| 2022-09-12 | 3.720 | 3.780 | 3.720 | 3.780 | 2.918 | 1,606 |
| 2022-09-09 | 3.810 | 3.900 | 3.500 | 3.740 | 2.887 | 6,564 |
| 2022-09-08 | 3.810 | 3.820 | 3.810 | 3.820 | 2.949 | 463 |
| 2022-09-07 | 3.800 | 3.820 | 3.800 | 3.820 | 2.949 | 1,990 |
| 2022-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 2.933 | 85 |
| 2022-09-05 | 3.810 | 3.810 | 3.810 | 3.810 | 2.941 | 58 |
| 2022-09-02 | 3.810 | 3.810 | 3.810 | 3.810 | 2.941 | 52 |
| 2022-08-31 | 3.810 | 3.810 | 3.660 | 3.660 | 2.825 | 2,135 |
| 2022-08-30 | 3.810 | 3.820 | 3.700 | 3.700 | 2.856 | 4,670 |
| 2022-08-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.041 | 7 |
| 2022-08-26 | 3.930 | 4.000 | 3.930 | 4.000 | 3.088 | 30 |
| 2022-08-25 | 3.760 | 3.940 | 3.760 | 3.940 | 3.041 | 686 |
| 2022-08-24 | 3.800 | 3.800 | 3.800 | 3.800 | 2.933 | 21,045 |
| 2022-08-23 | 3.920 | 3.930 | 3.800 | 3.800 | 2.933 | 6,730 |
| 2022-08-22 | 3.940 | 3.940 | 3.800 | 3.940 | 3.041 | 1,572 |
| 2022-08-19 | 3.920 | 3.940 | 3.920 | 3.940 | 3.041 | 1,149 |
| 2022-08-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.072 | 500 |
| 2022-08-17 | 4.000 | 4.060 | 3.810 | 3.860 | 2.980 | 3,509 |
| 2022-08-16 | 4.090 | 4.090 | 4.080 | 4.080 | 3.149 | 3,049 |
| 2022-08-12 | 4.100 | 4.100 | 4.020 | 4.020 | 3.103 | 7,055 |
| 2022-08-11 | 4.230 | 4.230 | 4.000 | 4.000 | 3.088 | 5,076 |
| 2022-08-10 | 4.300 | 4.300 | 4.210 | 4.210 | 3.250 | 235 |
| 2022-08-09 | 4.350 | 4.350 | 4.150 | 4.150 | 3.203 | 840 |
| 2022-08-08 | 4.160 | 4.350 | 4.160 | 4.350 | 3.358 | 3,420 |
| 2022-08-05 | 4.160 | 4.200 | 4.160 | 4.160 | 3.211 | 1,596 |
| 2022-08-04 | 4.100 | 4.160 | 4.050 | 4.050 | 3.126 | 501 |
| 2022-08-02 | 4.060 | 4.060 | 4.060 | 4.060 | 3.134 | 500 |
| 2022-08-01 | 4.060 | 4.060 | 4.060 | 4.060 | 3.134 | 30 |
| 2022-07-29 | 4.000 | 4.040 | 3.920 | 4.040 | 3.119 | 1,116 |
| 2022-07-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.088 | 736 |
| 2022-07-27 | 3.950 | 4.100 | 3.910 | 4.050 | 3.126 | 5,756 |
| 2022-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.088 | 466 |
| 2022-07-25 | 4.150 | 4.150 | 3.910 | 3.920 | 3.026 | 2,567 |
| 2022-07-22 | 4.040 | 4.150 | 3.940 | 4.150 | 3.203 | 1,123 |
| 2022-07-20 | 3.950 | 4.040 | 3.950 | 4.040 | 3.119 | 892 |
| 2022-07-19 | 4.000 | 4.000 | 3.910 | 3.910 | 3.018 | 1,440 |
| 2022-07-15 | 4.160 | 4.200 | 4.160 | 4.200 | 3.242 | 2,277 |
| 2022-07-14 | 4.090 | 4.100 | 3.930 | 4.100 | 3.165 | 3,387 |
| 2022-07-13 | 3.960 | 4.090 | 3.960 | 4.090 | 3.157 | 8,856 |
| 2022-07-11 | 3.960 | 3.960 | 3.810 | 3.910 | 3.018 | 1,868 |
| 2022-07-08 | 3.720 | 3.900 | 3.720 | 3.900 | 3.010 | 1,825 |
| 2022-07-07 | 3.890 | 3.890 | 3.890 | 3.890 | 3.003 | 10 |
| 2022-07-06 | 3.990 | 3.990 | 3.650 | 3.840 | 2.964 | 1,187 |
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.