Internity S.A. historical data

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

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
2025-10-16	7.000	7.000	6.800	6.800	6.248	11
2025-10-15	6.850	7.000	6.850	7.000	6.432	670
2025-10-14	6.800	6.800	6.800	6.800	6.248	100
2025-10-13	6.850	6.850	6.850	6.850	6.294	100
2025-10-10	6.800	7.050	6.750	7.050	6.477	1,116
2025-10-09	7.050	7.050	7.050	7.050	6.477	250
2025-10-08	7.000	7.000	7.000	7.000	6.432	717
2025-10-07	6.900	7.000	6.750	7.000	6.432	518
2025-10-06	6.800	7.000	6.800	7.000	6.432	217
2025-10-02	7.100	7.100	7.100	7.100	6.523	2
2025-09-30	6.800	7.100	6.800	7.100	6.523	1,767
2025-09-29	6.850	6.850	6.800	6.800	6.248	400
2025-09-26	6.800	6.800	6.800	6.800	6.248	90
2025-09-25	6.800	6.900	6.800	6.900	6.340	297
2025-09-22	6.800	6.800	6.800	6.800	6.248	300
2025-09-19	6.800	7.000	6.800	7.000	6.432	24
2025-09-17	6.950	7.000	6.850	7.000	6.432	2,945
2025-09-16	6.850	6.850	6.850	6.850	6.294	10
2025-09-12	6.850	7.000	6.850	7.000	6.432	63
2025-09-11	7.000	7.000	7.000	7.000	6.432	4
2025-09-10	7.050	7.050	6.850	7.000	6.432	2,055

← NewerPage 4 of 19 · 1,126 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.