Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	7.750	7.750	7.750	7.750	7.559	40
2026-04-02	8.100	8.100	8.100	8.100	7.900	12
2026-04-01	7.750	7.950	7.750	7.950	7.754	123
2026-03-31	8.100	8.100	8.100	8.100	7.900	10
2026-03-30	7.750	7.950	7.750	7.950	7.754	91
2026-03-27	7.800	8.100	7.800	8.100	7.900	622
2026-03-26	7.700	7.750	7.700	7.750	7.559	638
2026-03-25	7.750	7.750	7.450	7.750	7.559	596
2026-03-24	7.750	7.750	7.750	7.750	7.559	267
2026-03-23	7.750	7.750	7.750	7.750	7.559	13
2026-03-20	7.800	8.100	7.800	8.100	7.900	275
2026-03-19	7.750	7.750	7.750	7.750	7.559	60
2026-03-17	7.750	7.750	7.750	7.750	7.559	351
2026-03-16	7.650	7.650	7.650	7.650	7.461	565
2026-03-13	7.650	7.650	7.650	7.650	7.461	6
2026-03-12	7.500	7.500	7.500	7.500	7.315	4
2026-03-11	7.500	7.850	7.500	7.850	7.656	255
2026-03-10	7.650	7.850	7.650	7.850	7.656	142
2026-03-09	7.550	7.850	7.500	7.850	7.656	295
2026-03-05	7.300	7.550	7.300	7.550	7.364	10
2026-03-04	7.200	7.200	7.200	7.200	7.022	80
2026-03-03	7.250	7.550	7.200	7.550	7.364	657
2026-03-02	7.850	7.850	6.600	7.300	7.120	5,489
2026-02-27	8.150	8.150	7.850	8.150	7.949	118
2026-02-26	7.850	8.150	7.850	8.150	7.949	187
2026-02-25	8.000	8.150	7.850	8.150	7.949	300
2026-02-20	7.550	8.200	7.550	8.200	7.998	79
2026-02-19	7.550	7.700	7.550	7.700	7.510	608
2026-02-18	7.700	7.700	7.700	7.700	7.510	140
2026-02-17	7.750	7.750	7.600	7.600	7.412	1,030
2026-02-16	7.850	8.000	7.600	8.000	7.803	1,527
2026-02-13	8.200	8.200	7.850	8.200	7.998	5
2026-02-12	8.100	8.100	8.100	8.100	7.900	254
2026-02-11	8.300	8.300	8.100	8.100	7.900	438
2026-02-06	8.200	8.300	8.150	8.300	8.095	5
2026-02-05	8.100	8.100	7.900	8.000	7.803	4,646
2026-02-04	8.300	8.300	8.100	8.100	7.900	334
2026-02-03	8.300	8.300	8.100	8.100	7.900	318
2026-02-02	8.200	8.300	7.900	8.300	8.095	597
2026-01-30	8.600	9.000	8.600	9.000	8.778	250
2026-01-29	8.300	8.300	8.300	8.300	8.095	123
2026-01-28	8.200	8.200	8.200	8.200	7.998	123
2026-01-27	8.250	8.400	8.250	8.400	8.193	37
2026-01-26	8.100	8.250	8.000	8.200	7.998	864
2026-01-23	8.250	8.250	8.200	8.250	8.046	54
2026-01-22	8.200	8.250	8.100	8.250	8.046	298
2026-01-21	8.600	8.600	8.200	8.200	7.998	340
2026-01-19	8.700	8.900	8.700	8.900	8.680	678
2026-01-16	7.500	8.800	7.500	8.600	8.388	714
2026-01-15	9.000	9.000	8.800	8.800	8.085	234
2026-01-14	9.300	9.300	8.950	8.950	8.223	247
2026-01-13	9.000	9.350	8.950	9.350	8.591	292
2026-01-12	9.350	9.350	9.000	9.000	8.269	92
2026-01-09	9.400	9.400	8.800	9.350	8.591	56
2026-01-08	9.200	9.400	9.200	9.350	8.591	263
2026-01-07	8.950	9.200	8.950	9.200	8.453	794
2026-01-05	8.800	9.000	8.250	8.250	7.580	665
2026-01-02	8.700	9.000	8.100	8.800	8.085	2,249
2025-12-30	8.100	8.600	7.800	8.600	7.902	3,960
2025-12-29	7.700	8.100	7.700	8.100	7.442	530

← NewerPage 3 of 4 · 219 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.