Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.250	8.250	8.250	8.250	8.250	3
2026-07-21	8.600	8.600	8.600	8.600	8.600	519
2026-07-17	8.250	8.600	8.250	8.600	8.600	132
2026-07-16	8.250	8.250	8.250	8.250	8.250	20
2026-07-15	8.600	8.600	8.600	8.600	8.600	1
2026-07-14	8.600	8.650	8.600	8.650	8.650	110
2026-07-10	8.400	8.700	8.400	8.700	8.700	260
2026-07-09	8.000	8.000	8.000	8.000	8.000	1,109
2026-07-08	8.400	8.400	8.300	8.300	8.300	51
2026-07-06	8.000	8.700	8.000	8.700	8.700	102
2026-07-03	7.400	8.850	7.400	8.850	8.850	164
2026-07-02	8.100	8.100	8.100	8.100	7.900	250
2026-07-01	8.200	8.300	8.200	8.200	7.998	322
2026-06-29	8.000	8.200	8.000	8.200	7.998	351
2026-06-25	7.700	8.000	7.700	8.000	7.803	428
2026-06-24	7.500	7.500	7.500	7.500	7.315	1
2026-06-23	7.700	7.700	7.700	7.700	7.510	8
2026-06-22	7.500	7.500	7.500	7.500	7.315	172
2026-06-19	7.500	7.500	7.500	7.500	7.315	118
2026-06-18	7.500	7.500	7.500	7.500	7.315	4
2026-06-17	7.700	7.700	7.700	7.700	7.510	168
2026-06-16	7.700	7.700	7.700	7.700	7.510	2
2026-06-15	7.500	7.700	7.500	7.700	7.510	215
2026-06-12	7.700	7.700	7.700	7.700	7.510	25
2026-06-10	7.700	7.700	7.700	7.700	7.510	1
2026-06-09	7.650	7.650	7.650	7.650	7.461	512
2026-06-05	7.950	7.950	7.950	7.950	7.754	100
2026-06-01	7.900	7.900	7.650	7.900	7.705	266
2026-05-29	7.850	7.900	7.850	7.900	7.705	423
2026-05-27	7.400	7.600	7.400	7.600	7.412	267
2026-05-26	7.400	7.550	7.400	7.550	7.364	801
2026-05-25	7.450	7.450	7.450	7.450	7.266	9,035
2026-05-22	7.700	7.700	7.450	7.450	7.266	80
2026-05-21	7.750	7.750	7.450	7.450	7.266	682
2026-05-19	7.750	7.850	7.750	7.750	7.559	295
2026-05-18	7.650	7.850	7.650	7.850	7.656	2,184
2026-05-15	7.650	7.650	7.650	7.650	7.461	5
2026-05-14	7.450	7.650	7.450	7.650	7.461	38
2026-05-13	7.650	7.650	7.650	7.650	7.461	31
2026-05-12	7.650	7.650	7.650	7.650	7.461	102
2026-05-11	7.500	7.650	7.450	7.650	7.461	358
2026-05-08	7.500	7.650	7.500	7.650	7.461	46
2026-05-07	7.700	7.700	7.700	7.700	7.510	157
2026-05-06	7.700	7.700	7.700	7.700	7.510	35
2026-05-05	7.450	7.450	7.450	7.450	7.266	2
2026-05-04	7.600	7.700	7.600	7.700	7.510	549
2026-04-29	7.450	7.600	7.300	7.600	7.412	1,032
2026-04-28	7.500	7.500	7.300	7.450	7.266	565
2026-04-27	7.500	7.500	7.500	7.500	7.315	80
2026-04-24	7.450	7.500	7.450	7.500	7.315	590
2026-04-23	7.600	7.600	7.600	7.600	7.412	2
2026-04-22	7.700	7.700	7.700	7.700	7.510	40
2026-04-21	7.900	7.900	7.750	7.750	7.559	271
2026-04-16	7.900	7.900	7.900	7.900	7.705	14
2026-04-15	7.800	7.800	7.800	7.800	7.607	267
2026-04-14	7.450	7.800	7.450	7.800	7.607	50
2026-04-10	7.800	7.800	7.800	7.800	7.607	100
2026-04-09	7.750	7.750	7.750	7.750	7.559	770
2026-04-08	7.950	8.000	7.950	8.000	7.803	904
2026-04-07	7.750	7.750	7.750	7.750	7.559	40

← NewerPage 2 of 4 · 218 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.