Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 7.750 | 7.750 | 7.700 | 7.750 | 7.019 | 1,208 |
| 2025-02-25 | 7.700 | 7.750 | 7.700 | 7.750 | 7.019 | 133 |
| 2025-02-24 | 7.800 | 8.000 | 7.800 | 7.800 | 7.064 | 297 |
| 2025-02-21 | 7.950 | 8.000 | 7.750 | 8.000 | 7.245 | 838 |
| 2025-02-20 | 7.800 | 7.950 | 7.800 | 7.950 | 7.200 | 75 |
| 2025-02-19 | 7.950 | 7.950 | 7.800 | 7.800 | 7.064 | 43 |
| 2025-02-18 | 7.900 | 7.950 | 7.900 | 7.950 | 7.200 | 342 |
| 2025-02-17 | 7.600 | 7.950 | 7.600 | 7.650 | 6.928 | 244 |
| 2025-02-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.109 | 392 |
| 2025-02-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.109 | 265 |
| 2025-02-12 | 7.700 | 7.850 | 7.700 | 7.850 | 7.109 | 267 |
| 2025-02-11 | 7.550 | 7.700 | 7.550 | 7.700 | 6.974 | 1,837 |
| 2025-02-10 | 7.900 | 7.900 | 7.400 | 7.550 | 6.838 | 397 |
| 2025-02-07 | 7.600 | 7.900 | 7.450 | 7.850 | 7.109 | 279 |
| 2025-02-06 | 7.500 | 8.000 | 7.500 | 7.600 | 6.883 | 1,985 |
| 2025-02-05 | 7.700 | 7.750 | 7.700 | 7.750 | 7.019 | 319 |
| 2025-02-04 | 7.900 | 7.900 | 7.700 | 7.700 | 6.974 | 9 |
| 2025-02-03 | 7.400 | 7.900 | 7.400 | 7.450 | 6.747 | 294 |
| 2025-01-31 | 7.500 | 7.850 | 7.400 | 7.800 | 7.064 | 751 |
| 2025-01-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 100 |
| 2025-01-29 | 7.450 | 7.800 | 7.400 | 7.800 | 7.064 | 1,433 |
| 2025-01-27 | 7.600 | 7.800 | 7.500 | 7.800 | 7.064 | 2,319 |
| 2025-01-24 | 8.050 | 8.050 | 7.600 | 7.800 | 7.064 | 1,929 |
| 2025-01-23 | 8.250 | 8.250 | 8.000 | 8.000 | 7.245 | 173 |
| 2025-01-22 | 8.050 | 8.700 | 8.050 | 8.700 | 7.879 | 645 |
| 2025-01-21 | 8.000 | 8.550 | 7.950 | 8.300 | 7.517 | 919 |
| 2025-01-20 | 7.800 | 8.700 | 7.700 | 8.300 | 7.517 | 4,141 |
| 2025-01-17 | 7.500 | 7.700 | 7.400 | 7.700 | 6.974 | 2,505 |
| 2025-01-16 | 7.800 | 7.800 | 7.600 | 7.700 | 6.974 | 398 |
| 2025-01-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.064 | 203 |
| 2025-01-14 | 7.800 | 7.800 | 7.700 | 7.800 | 7.064 | 217 |
| 2025-01-13 | 7.900 | 7.900 | 7.400 | 7.500 | 6.792 | 4,106 |
| 2025-01-10 | 8.300 | 8.800 | 7.800 | 8.100 | 7.336 | 244 |
| 2025-01-09 | 8.350 | 8.350 | 7.900 | 8.300 | 7.517 | 150 |
| 2025-01-08 | 8.650 | 8.650 | 7.800 | 8.500 | 7.698 | 68 |
| 2025-01-07 | 7.600 | 9.000 | 7.600 | 8.650 | 7.834 | 2,698 |
| 2025-01-03 | 7.300 | 7.400 | 7.300 | 7.400 | 6.702 | 362 |
| 2025-01-02 | 7.150 | 7.700 | 7.150 | 7.400 | 6.702 | 2,913 |
| 2024-12-30 | 7.300 | 7.300 | 7.150 | 7.150 | 6.476 | 1,164 |
| 2024-12-27 | 7.100 | 7.100 | 7.000 | 7.100 | 6.430 | 349 |
| 2024-12-23 | 7.000 | 7.100 | 6.900 | 7.100 | 6.430 | 5,912 |
| 2024-12-20 | 7.100 | 7.100 | 7.100 | 7.100 | 6.430 | 458 |
| 2024-12-19 | 6.900 | 7.100 | 6.900 | 7.100 | 6.430 | 6,375 |
| 2024-12-18 | 7.000 | 7.000 | 6.900 | 6.900 | 6.249 | 787 |
| 2024-12-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.294 | 388 |
| 2024-12-16 | 6.950 | 6.950 | 6.800 | 6.800 | 6.159 | 226 |
| 2024-12-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.294 | 2 |
| 2024-12-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.294 | 2 |
| 2024-12-11 | 7.000 | 7.000 | 6.850 | 6.850 | 6.204 | 630 |
| 2024-12-10 | 7.100 | 7.100 | 6.950 | 7.100 | 6.430 | 86 |
| 2024-12-09 | 6.800 | 7.300 | 6.800 | 7.300 | 6.611 | 494 |
| 2024-12-05 | 6.850 | 6.900 | 6.750 | 6.750 | 6.113 | 1,023 |
| 2024-12-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.249 | 78 |
| 2024-12-03 | 6.850 | 6.900 | 6.850 | 6.900 | 6.249 | 155 |
| 2024-12-02 | 6.800 | 6.800 | 6.700 | 6.750 | 6.113 | 4,329 |
| 2024-11-29 | 7.000 | 7.050 | 6.800 | 7.000 | 6.340 | 3,744 |
| 2024-11-28 | 6.700 | 7.000 | 6.650 | 7.000 | 6.340 | 1,953 |
| 2024-11-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.249 | 5 |
| 2024-11-20 | 6.700 | 6.800 | 6.700 | 6.800 | 6.159 | 395 |
| 2024-11-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.159 | 55 |
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.