Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 8.050 | 8.050 | 7.550 | 7.700 | 7.075 | 274 |
| 2025-12-22 | 7.500 | 8.050 | 7.500 | 8.050 | 7.396 | 77,773 |
| 2025-12-19 | 8.000 | 8.000 | 7.700 | 7.800 | 7.167 | 875 |
| 2025-12-18 | 8.050 | 8.050 | 7.500 | 7.500 | 6.891 | 244 |
| 2025-12-17 | 7.350 | 8.100 | 7.350 | 8.050 | 7.396 | 2,608 |
| 2025-12-16 | 7.350 | 7.700 | 7.350 | 7.700 | 7.075 | 1,812 |
| 2025-12-15 | 7.350 | 7.350 | 7.350 | 7.350 | 6.753 | 30 |
| 2025-12-12 | 7.350 | 7.350 | 7.350 | 7.350 | 6.753 | 8 |
| 2025-12-11 | 7.400 | 7.650 | 7.400 | 7.650 | 7.029 | 1,592 |
| 2025-12-09 | 7.400 | 7.400 | 7.400 | 7.400 | 6.799 | 5 |
| 2025-12-08 | 7.400 | 7.400 | 7.400 | 7.400 | 6.799 | 8 |
| 2025-12-05 | 7.400 | 7.400 | 7.350 | 7.350 | 6.753 | 400 |
| 2025-12-04 | 7.700 | 7.700 | 7.400 | 7.700 | 7.075 | 631 |
| 2025-12-03 | 7.400 | 7.700 | 7.400 | 7.700 | 7.075 | 928 |
| 2025-12-01 | 7.600 | 7.600 | 7.600 | 7.600 | 6.983 | 4 |
| 2025-11-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.075 | 10 |
| 2025-11-27 | 7.400 | 7.600 | 7.400 | 7.600 | 6.983 | 280 |
| 2025-11-25 | 7.450 | 7.450 | 7.450 | 7.450 | 6.845 | 14 |
| 2025-11-24 | 7.700 | 7.800 | 7.700 | 7.800 | 7.167 | 304 |
| 2025-11-21 | 7.550 | 7.550 | 7.550 | 7.550 | 6.937 | 200 |
| 2025-11-20 | 7.550 | 7.800 | 7.550 | 7.800 | 7.167 | 24 |
| 2025-11-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.167 | 5 |
| 2025-11-18 | 7.500 | 7.550 | 7.500 | 7.550 | 6.937 | 1,145 |
| 2025-11-17 | 7.700 | 7.800 | 7.700 | 7.800 | 7.167 | 1,575 |
| 2025-11-14 | 7.300 | 7.650 | 7.300 | 7.650 | 7.029 | 886 |
| 2025-11-13 | 7.300 | 7.450 | 7.300 | 7.450 | 6.845 | 73 |
| 2025-11-12 | 7.300 | 7.300 | 7.300 | 7.300 | 6.707 | 10 |
| 2025-11-07 | 7.350 | 7.350 | 7.350 | 7.350 | 6.753 | 18 |
| 2025-11-06 | 7.300 | 7.350 | 7.300 | 7.300 | 6.707 | 110 |
| 2025-11-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.029 | 200 |
| 2025-11-04 | 7.350 | 7.350 | 7.350 | 7.350 | 6.753 | 2 |
| 2025-11-03 | 7.600 | 7.650 | 7.350 | 7.350 | 6.753 | 55 |
| 2025-10-31 | 7.500 | 7.700 | 7.000 | 7.700 | 7.075 | 455 |
| 2025-10-30 | 7.050 | 7.700 | 7.050 | 7.700 | 7.075 | 679 |
| 2025-10-28 | 6.750 | 7.000 | 6.750 | 7.000 | 6.432 | 1,237 |
| 2025-10-27 | 6.850 | 6.850 | 6.800 | 6.800 | 6.248 | 780 |
| 2025-10-22 | 6.800 | 6.800 | 6.800 | 6.800 | 6.248 | 59 |
| 2025-10-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.432 | 10 |
| 2025-10-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.432 | 4 |
← NewerPage 4 of 4 · 219 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.