Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 4.780 | 4.920 | 4.760 | 4.920 | 3.240 | 1,541 |
| 2021-12-27 | 4.780 | 4.940 | 4.780 | 4.940 | 3.254 | 2,769 |
| 2021-12-23 | 4.960 | 5.150 | 4.760 | 4.960 | 3.267 | 6,410 |
| 2021-12-22 | 4.840 | 4.960 | 4.720 | 4.960 | 3.267 | 5,716 |
| 2021-12-20 | 4.660 | 4.840 | 4.660 | 4.840 | 3.188 | 1,691 |
| 2021-12-17 | 4.800 | 4.800 | 4.560 | 4.780 | 3.148 | 2,140 |
| 2021-12-16 | 4.820 | 4.860 | 4.820 | 4.860 | 3.201 | 100 |
| 2021-12-15 | 4.840 | 4.880 | 4.840 | 4.880 | 3.214 | 226 |
| 2021-12-14 | 4.820 | 4.840 | 4.740 | 4.840 | 3.188 | 1,634 |
| 2021-12-13 | 4.680 | 4.820 | 4.660 | 4.820 | 3.175 | 1,651 |
| 2021-12-10 | 4.600 | 4.820 | 4.600 | 4.700 | 3.095 | 3,464 |
| 2021-12-09 | 4.820 | 4.820 | 4.700 | 4.700 | 3.095 | 1,097 |
| 2021-12-08 | 4.980 | 4.980 | 4.600 | 4.760 | 3.135 | 3,152 |
| 2021-12-07 | 4.840 | 4.960 | 4.840 | 4.960 | 3.267 | 821 |
| 2021-12-06 | 4.780 | 4.840 | 4.780 | 4.840 | 3.188 | 251 |
| 2021-12-03 | 4.960 | 4.960 | 4.940 | 4.940 | 3.254 | 794 |
| 2021-12-02 | 4.960 | 4.960 | 4.700 | 4.940 | 3.254 | 987 |
| 2021-12-01 | 4.900 | 4.900 | 4.900 | 4.900 | 3.227 | 100 |
| 2021-11-30 | 4.620 | 4.920 | 4.560 | 4.920 | 3.240 | 4,398 |
| 2021-11-29 | 4.760 | 4.760 | 4.480 | 4.760 | 3.135 | 3,692 |
| 2021-11-26 | 4.700 | 4.840 | 4.620 | 4.800 | 3.161 | 1,220 |
| 2021-11-25 | 4.760 | 4.880 | 4.720 | 4.880 | 3.214 | 429 |
| 2021-11-24 | 4.620 | 4.760 | 4.300 | 4.740 | 3.122 | 3,308 |
| 2021-11-23 | 4.740 | 4.760 | 4.700 | 4.760 | 3.135 | 2,363 |
| 2021-11-22 | 5.000 | 5.000 | 4.740 | 4.840 | 3.188 | 6,269 |
| 2021-11-19 | 5.000 | 5.000 | 4.920 | 4.940 | 3.254 | 407 |
| 2021-11-18 | 5.100 | 5.150 | 5.000 | 5.000 | 3.293 | 1,522 |
| 2021-11-17 | 5.100 | 5.100 | 5.050 | 5.050 | 3.326 | 39 |
| 2021-11-16 | 5.100 | 5.100 | 5.000 | 5.000 | 3.293 | 5,067 |
| 2021-11-15 | 5.100 | 5.250 | 5.050 | 5.050 | 3.326 | 772 |
| 2021-11-12 | 5.100 | 5.150 | 5.100 | 5.150 | 3.392 | 2,351 |
| 2021-11-10 | 5.150 | 5.300 | 5.050 | 5.100 | 3.359 | 1,309 |
| 2021-11-09 | 5.300 | 5.300 | 5.050 | 5.250 | 3.458 | 2,261 |
| 2021-11-08 | 5.400 | 5.400 | 5.300 | 5.300 | 3.491 | 2,020 |
| 2021-11-05 | 5.350 | 5.450 | 5.350 | 5.450 | 3.589 | 601 |
| 2021-11-04 | 5.350 | 5.550 | 5.300 | 5.300 | 3.491 | 3,181 |
| 2021-11-03 | 5.400 | 5.600 | 5.300 | 5.400 | 3.556 | 12,345 |
| 2021-11-02 | 5.650 | 5.650 | 4.940 | 5.550 | 3.655 | 14,275 |
| 2021-10-29 | 4.900 | 5.850 | 4.900 | 5.400 | 3.556 | 43,174 |
| 2021-10-28 | 4.760 | 4.900 | 4.760 | 4.900 | 3.227 | 2,286 |
| 2021-10-27 | 4.900 | 4.900 | 4.900 | 4.900 | 3.227 | 130 |
| 2021-10-26 | 4.940 | 4.960 | 4.740 | 4.900 | 3.227 | 2,302 |
| 2021-10-25 | 4.800 | 4.860 | 4.800 | 4.860 | 3.201 | 2,568 |
| 2021-10-22 | 4.600 | 4.820 | 4.580 | 4.820 | 3.175 | 4,214 |
| 2021-10-21 | 4.700 | 4.700 | 4.700 | 4.700 | 3.095 | 229 |
| 2021-10-20 | 4.600 | 4.700 | 4.600 | 4.700 | 3.095 | 1,330 |
| 2021-10-19 | 4.680 | 4.680 | 4.600 | 4.600 | 3.030 | 1,300 |
| 2021-10-18 | 4.720 | 4.720 | 4.580 | 4.700 | 3.095 | 5,430 |
| 2021-10-15 | 4.780 | 4.780 | 4.720 | 4.780 | 3.148 | 1,778 |
| 2021-10-14 | 4.680 | 4.880 | 4.680 | 4.780 | 3.148 | 3,731 |
← NewerPage 19 of 19 · 1,130 trading days
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.