Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	4.400	4.400	4.400	4.400	2.898	2,397
2022-03-25	4.280	4.400	4.280	4.400	2.898	201
2022-03-24	4.380	4.380	4.380	4.380	2.885	1,553
2022-03-23	4.240	4.380	4.240	4.380	2.885	300
2022-03-21	4.380	4.380	4.200	4.220	2.779	2,955
2022-03-18	4.080	4.280	4.080	4.280	2.819	1,359
2022-03-17	4.240	4.240	4.040	4.040	2.661	2,477
2022-03-16	4.200	4.240	4.200	4.240	2.793	872
2022-03-15	4.380	4.380	4.380	4.380	2.885	3
2022-03-14	4.380	4.380	4.380	4.380	2.885	250
2022-03-11	4.320	4.400	4.240	4.400	2.898	535
2022-03-09	4.100	4.300	4.100	4.300	2.832	1,466
2022-03-08	4.100	4.100	4.100	4.100	2.700	323
2022-03-07	3.960	4.100	3.940	4.100	2.700	1,185
2022-03-04	4.100	4.120	3.980	4.120	2.713	3,290
2022-03-03	4.400	4.400	4.000	4.100	2.700	2,918
2022-03-02	4.440	4.440	4.000	4.280	2.819	2,370
2022-03-01	4.440	4.560	4.440	4.560	3.003	1,113
2022-02-28	4.100	4.420	4.100	4.420	2.911	151
2022-02-25	4.300	4.460	4.260	4.460	2.937	4,382
2022-02-24	4.100	4.340	3.940	4.200	2.766	17,077
2022-02-23	4.500	4.820	4.480	4.820	3.175	2,014
2022-02-22	4.660	4.660	4.420	4.660	3.069	3,439
2022-02-21	4.680	4.680	4.080	4.660	3.069	1,914
2022-02-18	4.640	4.820	4.640	4.780	3.148	8,718
2022-02-17	4.660	4.760	4.520	4.700	3.095	3,734
2022-02-16	4.900	4.940	4.780	4.780	3.148	6,036
2022-02-15	5.000	5.100	4.800	5.000	3.293	12,502
2022-02-14	5.150	5.150	4.900	5.000	3.293	2,890
2022-02-11	5.050	5.100	5.050	5.100	3.359	429
2022-02-10	5.150	5.150	5.000	5.100	3.359	1,789
2022-02-09	5.050	5.150	5.050	5.150	3.392	960
2022-02-08	5.050	5.200	5.000	5.150	3.392	13,096
2022-02-07	5.050	5.050	5.000	5.000	3.293	1,505
2022-02-04	5.100	5.100	4.920	5.000	3.293	7,552
2022-02-03	5.000	5.100	5.000	5.000	3.293	2,870
2022-02-02	5.100	5.100	5.000	5.050	3.326	710
2022-02-01	5.000	5.100	5.000	5.100	3.359	2,700
2022-01-31	5.050	5.100	4.880	4.880	3.214	693
2022-01-28	4.800	5.000	4.760	5.000	3.293	5,337
2022-01-27	4.500	5.000	4.500	4.980	3.280	3,997
2022-01-26	4.800	4.960	4.800	4.960	3.267	3,711
2022-01-25	4.720	4.800	4.700	4.700	3.095	4,144
2022-01-24	4.900	4.920	4.700	4.700	3.095	8,057
2022-01-21	5.100	5.100	4.900	4.900	3.227	2,209
2022-01-20	5.000	5.050	5.000	5.050	3.326	2,000
2022-01-19	5.050	5.050	5.000	5.000	3.293	3,929
2022-01-18	5.050	5.100	5.050	5.050	3.326	3,387
2022-01-17	5.150	5.150	5.050	5.150	3.392	4,161
2022-01-14	5.200	5.250	5.150	5.150	3.392	1,269
2022-01-13	5.300	5.750	5.200	5.400	3.556	3,845
2022-01-12	5.150	5.300	4.980	5.300	3.491	6,223
2022-01-11	5.150	5.250	5.150	5.250	3.458	203
2022-01-10	5.250	5.250	5.250	5.250	3.458	147
2022-01-07	5.100	5.250	5.100	5.200	3.425	1,908
2022-01-05	5.250	5.250	5.050	5.150	3.392	3,493
2022-01-04	5.300	5.300	5.150	5.300	3.491	879
2022-01-03	5.000	5.800	5.000	5.200	3.425	2,047
2021-12-30	5.300	5.300	5.000	5.200	3.425	1,674
2021-12-29	4.940	5.300	4.940	5.100	3.359	8,952

← NewerPage 18 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.