Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7.450 | 7.750 | 7.450 | 7.750 | 7.019 | 67 |
| 2025-05-29 | 7.450 | 7.750 | 7.300 | 7.600 | 6.883 | 1,754 |
| 2025-05-28 | 7.650 | 7.800 | 7.550 | 7.550 | 6.838 | 1,620 |
| 2025-05-27 | 7.650 | 7.650 | 7.650 | 7.650 | 6.928 | 230 |
| 2025-05-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 13 |
| 2025-05-22 | 7.850 | 7.850 | 7.650 | 7.650 | 6.928 | 152 |
| 2025-05-21 | 7.900 | 7.950 | 7.900 | 7.950 | 7.200 | 1,158 |
| 2025-05-20 | 7.650 | 7.900 | 7.650 | 7.900 | 7.155 | 10 |
| 2025-05-19 | 7.750 | 7.900 | 7.650 | 7.900 | 7.155 | 69 |
| 2025-05-16 | 7.850 | 7.950 | 7.850 | 7.900 | 7.155 | 812 |
| 2025-05-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.155 | 10 |
| 2025-05-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.019 | 3 |
| 2025-05-13 | 7.900 | 7.900 | 7.650 | 7.650 | 6.928 | 200 |
| 2025-05-12 | 7.800 | 7.900 | 7.600 | 7.600 | 6.883 | 439 |
| 2025-05-09 | 7.650 | 7.800 | 7.650 | 7.800 | 7.064 | 3,471 |
| 2025-05-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.200 | 10 |
| 2025-05-07 | 7.800 | 7.850 | 7.800 | 7.850 | 7.109 | 127 |
| 2025-05-06 | 7.850 | 7.850 | 7.850 | 7.850 | 7.109 | 120 |
| 2025-05-05 | 7.900 | 7.900 | 7.850 | 7.850 | 7.109 | 1,235 |
| 2025-05-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.155 | 39 |
| 2025-04-30 | 7.600 | 7.900 | 7.600 | 7.900 | 7.155 | 1,769 |
| 2025-04-29 | 7.600 | 7.600 | 7.600 | 7.600 | 6.883 | 169 |
| 2025-04-28 | 7.600 | 7.700 | 7.600 | 7.600 | 6.883 | 132 |
| 2025-04-25 | 7.450 | 7.750 | 7.450 | 7.450 | 6.747 | 277 |
| 2025-04-24 | 7.800 | 7.800 | 7.450 | 7.450 | 6.747 | 31 |
| 2025-04-23 | 7.450 | 7.450 | 7.450 | 7.450 | 6.747 | 45 |
| 2025-04-22 | 7.700 | 7.700 | 7.450 | 7.450 | 6.747 | 72 |
| 2025-04-17 | 7.750 | 7.800 | 7.700 | 7.700 | 6.974 | 259 |
| 2025-04-16 | 7.700 | 7.700 | 7.700 | 7.700 | 6.974 | 91 |
| 2025-04-15 | 7.550 | 7.700 | 7.550 | 7.700 | 6.974 | 1,721 |
| 2025-04-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.019 | 20 |
| 2025-04-11 | 7.700 | 7.700 | 7.350 | 7.350 | 6.657 | 260 |
| 2025-04-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 19 |
| 2025-04-09 | 7.550 | 7.550 | 7.550 | 7.550 | 6.838 | 269 |
| 2025-04-08 | 7.650 | 7.800 | 7.650 | 7.800 | 7.064 | 800 |
| 2025-04-07 | 7.950 | 7.950 | 7.200 | 7.600 | 6.883 | 4,220 |
| 2025-04-04 | 7.650 | 7.950 | 7.300 | 7.950 | 7.200 | 1,403 |
| 2025-04-03 | 7.800 | 7.800 | 7.650 | 7.650 | 6.928 | 331 |
| 2025-04-02 | 7.950 | 7.950 | 7.850 | 7.850 | 7.109 | 316 |
| 2025-04-01 | 7.900 | 7.950 | 7.900 | 7.950 | 7.200 | 23 |
| 2025-03-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 2 |
| 2025-03-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 54 |
| 2025-03-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.200 | 157 |
| 2025-03-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.200 | 4 |
| 2025-03-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 20 |
| 2025-03-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.245 | 125 |
| 2025-03-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.200 | 375 |
| 2025-03-18 | 7.850 | 8.000 | 7.750 | 7.750 | 7.019 | 2,884 |
| 2025-03-14 | 7.950 | 7.950 | 7.750 | 7.750 | 7.019 | 430 |
| 2025-03-13 | 7.950 | 7.950 | 7.750 | 7.750 | 7.019 | 31 |
| 2025-03-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.200 | 125 |
| 2025-03-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.200 | 12 |
| 2025-03-10 | 7.900 | 7.950 | 7.900 | 7.950 | 7.200 | 12 |
| 2025-03-07 | 7.900 | 7.950 | 7.700 | 7.950 | 7.200 | 508 |
| 2025-03-06 | 7.950 | 7.950 | 7.700 | 7.950 | 7.200 | 441 |
| 2025-03-05 | 7.850 | 7.950 | 7.650 | 7.950 | 7.200 | 291 |
| 2025-03-04 | 7.650 | 7.850 | 7.650 | 7.850 | 7.109 | 13 |
| 2025-03-03 | 7.850 | 7.850 | 7.700 | 7.850 | 7.109 | 499 |
| 2025-02-28 | 7.750 | 7.850 | 7.750 | 7.850 | 7.109 | 304 |
| 2025-02-27 | 7.850 | 7.850 | 7.700 | 7.700 | 6.974 | 67 |
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.