Internity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-08	6.850	7.300	6.850	7.300	6.707	3,723
2025-09-05	6.850	7.000	6.850	7.000	6.432	792
2025-09-04	6.900	7.000	6.850	7.000	6.432	3,017
2025-09-03	7.050	7.100	7.000	7.000	6.432	1,726
2025-09-02	7.000	7.100	7.000	7.000	6.432	366
2025-09-01	7.200	7.200	7.200	7.200	6.615	52
2025-08-28	6.950	7.300	6.950	7.300	6.707	774
2025-08-27	7.000	7.000	7.000	7.000	6.432	540
2025-08-26	7.100	7.100	7.100	7.100	6.523	1,914
2025-08-22	7.100	7.100	7.100	7.100	6.523	150
2025-08-19	7.050	7.300	7.050	7.300	6.707	579
2025-08-18	7.050	7.150	7.050	7.150	6.569	2,009
2025-08-14	7.350	7.350	7.350	7.350	6.753	35
2025-08-13	6.900	7.600	6.900	7.400	6.799	9,565
2025-08-12	7.350	7.350	7.000	7.000	6.432	486
2025-08-11	7.150	7.150	7.150	7.150	6.569	2,070
2025-08-08	7.150	7.150	7.150	7.150	6.569	4
2025-08-07	6.550	6.850	6.550	6.850	6.294	294
2025-08-06	7.150	7.150	6.550	6.550	6.018	404
2025-08-05	7.400	7.400	6.500	7.150	6.569	1,228
2025-08-04	7.100	7.100	7.100	7.100	6.523	45
2025-08-01	7.400	7.400	7.100	7.400	6.799	509
2025-07-31	7.200	7.400	6.650	7.400	6.799	1,063
2025-07-30	7.150	7.200	6.900	7.200	6.615	5,534
2025-07-28	7.200	7.300	7.150	7.150	6.569	526
2025-07-25	7.300	7.500	7.300	7.500	6.891	2,515
2025-07-24	7.200	7.500	7.200	7.500	6.891	30
2025-07-23	7.500	7.500	7.500	7.500	6.891	2
2025-07-22	7.500	7.500	7.150	7.200	6.615	178
2025-07-21	7.450	7.500	7.250	7.500	6.891	4,859
2025-07-18	7.150	7.150	7.150	7.150	6.569	7
2025-07-17	7.500	7.500	7.500	7.500	6.891	40
2025-07-16	7.100	7.500	7.100	7.500	6.891	1,283
2025-07-15	7.400	7.400	7.300	7.300	6.707	950
2025-07-14	7.400	7.400	7.350	7.350	6.753	350
2025-07-11	7.400	7.400	7.400	7.400	6.799	100
2025-07-10	7.300	7.500	7.300	7.300	6.707	802
2025-07-09	7.400	7.400	7.350	7.350	6.753	13
2025-07-08	7.000	7.400	6.500	7.400	6.799	1,507
2025-07-04	7.700	7.700	7.700	7.700	6.974	103
2025-07-03	7.700	7.700	7.700	7.700	6.974	19
2025-07-02	7.650	7.650	7.650	7.650	6.928	250
2025-06-30	7.450	7.700	7.250	7.700	6.974	4,465
2025-06-27	7.600	7.650	7.450	7.450	6.747	3,847
2025-06-25	7.600	7.650	7.600	7.650	6.928	1,262
2025-06-24	7.600	7.600	7.600	7.600	6.883	1,000
2025-06-23	7.400	7.400	7.400	7.400	6.702	752
2025-06-20	7.400	7.400	7.400	7.400	6.702	56
2025-06-18	7.600	7.600	7.400	7.400	6.702	2,757
2025-06-16	7.500	7.500	7.450	7.450	6.747	23
2025-06-13	7.800	7.800	7.750	7.800	7.064	66
2025-06-12	7.700	7.700	7.700	7.700	6.974	15
2025-06-11	7.800	7.800	7.800	7.800	7.064	10
2025-06-10	7.450	7.800	7.450	7.800	7.064	520
2025-06-09	7.800	7.800	7.600	7.800	7.064	80
2025-06-06	7.600	7.850	7.450	7.450	6.747	2,391
2025-06-05	7.500	7.500	7.500	7.500	6.792	115
2025-06-04	7.500	7.500	7.500	7.500	6.792	100
2025-06-03	7.700	7.700	7.700	7.700	6.974	3,518
2025-06-02	7.750	7.750	7.700	7.700	6.974	89

← NewerPage 5 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.