Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	3.990	3.990	3.650	3.840	2.964	1,187
2022-07-05	3.640	4.060	3.640	4.060	3.134	13,962
2022-07-04	4.380	4.420	4.240	4.260	2.806	28,932
2022-07-01	4.360	4.360	4.340	4.360	2.872	3,230
2022-06-30	4.380	4.400	4.250	4.340	2.858	5,250
2022-06-29	3.960	4.470	3.960	4.340	2.858	42,183
2022-06-27	3.790	3.790	3.790	3.790	2.496	350
2022-06-24	3.590	3.790	3.590	3.790	2.496	290
2022-06-23	3.600	3.600	3.420	3.590	2.364	1,535
2022-06-21	3.860	3.860	3.860	3.860	2.542	1,333
2022-06-20	3.670	3.880	3.670	3.880	2.555	670
2022-06-17	3.500	3.500	3.500	3.500	2.305	193
2022-06-15	3.530	3.530	3.500	3.500	2.305	444
2022-06-13	3.530	3.750	3.500	3.550	2.338	5,097
2022-06-09	3.650	3.850	3.500	3.850	2.536	5,200
2022-06-08	3.860	3.860	3.740	3.860	2.542	1,138
2022-06-07	3.870	3.870	3.870	3.870	2.549	3,765
2022-06-06	3.850	3.860	3.820	3.860	2.542	934
2022-06-03	3.780	3.780	3.750	3.750	2.470	600
2022-06-02	3.900	3.900	3.740	3.890	2.562	4,650
2022-06-01	4.000	4.000	4.000	4.000	2.634	863
2022-05-31	3.910	4.000	3.910	4.000	2.634	239
2022-05-30	3.900	3.900	3.900	3.900	2.569	140
2022-05-27	3.950	3.950	3.950	3.950	2.602	126
2022-05-26	3.940	3.950	3.940	3.950	2.602	505
2022-05-25	4.270	4.270	3.800	3.910	2.575	25,719
2022-05-24	4.360	4.400	4.360	4.400	2.898	1,638
2022-05-23	4.360	4.380	4.360	4.380	2.885	1,219
2022-05-20	4.180	4.360	4.100	4.360	2.872	1,480
2022-05-19	4.380	4.380	4.380	4.380	2.885	457
2022-05-18	4.260	4.380	4.260	4.380	2.885	817
2022-05-17	4.340	4.380	4.300	4.380	2.885	7,142
2022-05-16	4.320	4.320	4.320	4.320	2.845	11
2022-05-13	4.200	4.320	4.200	4.320	2.845	303
2022-05-12	4.150	4.150	4.150	4.150	2.733	550
2022-05-11	4.050	4.050	4.020	4.020	2.648	5,752
2022-05-10	4.100	4.100	3.940	4.050	2.667	3,047
2022-05-09	4.160	4.180	4.130	4.130	2.720	1,641
2022-05-05	4.230	4.360	4.230	4.360	2.872	1,405
2022-05-04	4.100	4.200	4.100	4.200	2.766	1,260
2022-05-02	4.100	4.200	4.100	4.200	2.766	11,595
2022-04-29	4.150	4.200	4.100	4.200	2.766	8,852
2022-04-27	4.100	4.140	4.100	4.140	2.727	1,957
2022-04-26	4.170	4.190	4.100	4.100	2.700	10,698
2022-04-25	4.300	4.300	4.200	4.200	2.766	3,554
2022-04-21	4.360	4.400	4.340	4.340	2.858	4,955
2022-04-20	4.300	4.300	4.300	4.300	2.832	294
2022-04-19	4.300	4.300	4.300	4.300	2.832	157
2022-04-14	4.400	4.400	4.360	4.360	2.872	770
2022-04-13	4.400	4.700	4.360	4.360	2.872	1,606
2022-04-12	4.380	4.400	4.380	4.400	2.898	501
2022-04-11	4.300	4.300	4.280	4.300	2.832	535
2022-04-08	4.300	4.300	4.260	4.260	2.806	1,598
2022-04-07	4.240	4.300	4.240	4.300	2.832	150
2022-04-06	4.340	4.340	4.280	4.280	2.819	2,936
2022-04-05	4.300	4.360	4.300	4.360	2.872	180
2022-04-04	4.380	4.380	4.360	4.380	2.885	920
2022-04-01	4.220	4.380	4.220	4.380	2.885	138
2022-03-31	4.360	4.360	4.360	4.360	2.872	449
2022-03-30	4.380	4.380	4.380	4.380	2.885	800

← NewerPage 17 of 19 · 1,127 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.