Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.000 | 7.050 | 6.750 | 6.750 | 6.113 | 817 |
| 2024-11-14 | 6.800 | 7.000 | 6.800 | 7.000 | 6.340 | 958 |
| 2024-11-13 | 6.950 | 6.950 | 6.850 | 6.850 | 6.204 | 946 |
| 2024-11-12 | 7.200 | 7.200 | 6.950 | 7.000 | 6.340 | 946 |
| 2024-11-08 | 6.900 | 7.300 | 6.900 | 7.300 | 6.611 | 402 |
| 2024-11-07 | 6.900 | 6.900 | 6.750 | 6.750 | 6.113 | 289 |
| 2024-11-06 | 6.900 | 7.000 | 6.750 | 6.750 | 6.113 | 1,451 |
| 2024-11-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.249 | 220 |
| 2024-11-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.159 | 304 |
| 2024-10-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.159 | 10 |
| 2024-10-30 | 6.500 | 6.800 | 6.500 | 6.800 | 6.159 | 72 |
| 2024-10-29 | 6.600 | 6.600 | 6.600 | 6.600 | 5.977 | 7 |
| 2024-10-28 | 6.550 | 6.600 | 6.550 | 6.600 | 5.977 | 514 |
| 2024-10-25 | 6.400 | 6.900 | 6.350 | 6.850 | 6.204 | 2,012 |
| 2024-10-24 | 6.600 | 6.850 | 6.150 | 6.850 | 6.204 | 572 |
| 2024-10-23 | 6.900 | 6.900 | 6.600 | 6.900 | 6.249 | 652 |
| 2024-10-22 | 6.950 | 6.950 | 6.900 | 6.900 | 6.249 | 725 |
| 2024-10-21 | 6.950 | 7.200 | 6.950 | 7.200 | 6.521 | 29 |
| 2024-10-18 | 7.150 | 7.150 | 7.150 | 7.150 | 6.476 | 225 |
| 2024-10-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.340 | 381 |
| 2024-10-16 | 7.050 | 7.050 | 6.750 | 6.750 | 6.113 | 1,070 |
| 2024-10-14 | 7.350 | 7.350 | 7.350 | 7.350 | 6.657 | 80 |
| 2024-10-11 | 7.250 | 7.250 | 7.250 | 7.250 | 6.566 | 7 |
| 2024-10-09 | 7.050 | 7.050 | 7.050 | 7.050 | 6.385 | 7 |
| 2024-10-08 | 7.200 | 7.350 | 7.200 | 7.350 | 6.657 | 47 |
| 2024-10-07 | 7.350 | 7.350 | 7.200 | 7.200 | 6.521 | 215 |
| 2024-10-04 | 7.100 | 7.150 | 7.100 | 7.150 | 6.476 | 5 |
| 2024-10-03 | 7.100 | 7.100 | 6.750 | 7.000 | 6.340 | 1,290 |
| 2024-10-02 | 7.400 | 7.400 | 7.050 | 7.100 | 6.430 | 672 |
| 2024-10-01 | 7.400 | 7.400 | 7.400 | 7.400 | 6.702 | 18 |
| 2024-09-30 | 7.050 | 7.500 | 6.750 | 7.450 | 6.747 | 405 |
| 2024-09-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.340 | 2,973 |
| 2024-09-26 | 6.950 | 6.950 | 6.700 | 6.800 | 6.159 | 391 |
| 2024-09-25 | 6.800 | 7.000 | 6.700 | 6.950 | 6.294 | 3,066 |
| 2024-09-24 | 6.800 | 6.800 | 6.750 | 6.750 | 6.113 | 8,419 |
| 2024-09-23 | 6.800 | 6.800 | 6.600 | 6.800 | 6.159 | 2,267 |
| 2024-09-20 | 6.600 | 6.800 | 6.600 | 6.800 | 6.159 | 193 |
| 2024-09-19 | 6.700 | 6.800 | 6.700 | 6.800 | 6.159 | 1,121 |
| 2024-09-18 | 6.500 | 6.700 | 6.400 | 6.700 | 6.068 | 36 |
| 2024-09-17 | 6.500 | 6.700 | 6.450 | 6.500 | 5.887 | 1,803 |
| 2024-09-16 | 6.500 | 6.500 | 6.500 | 6.500 | 5.887 | 50 |
| 2024-09-13 | 6.450 | 6.500 | 6.450 | 6.450 | 5.842 | 951 |
| 2024-09-12 | 6.300 | 6.450 | 6.300 | 6.450 | 5.842 | 2,444 |
| 2024-09-11 | 6.450 | 6.450 | 6.000 | 6.050 | 5.479 | 2,999 |
| 2024-09-10 | 6.250 | 6.250 | 6.250 | 6.250 | 5.660 | 450 |
| 2024-09-09 | 6.250 | 6.400 | 6.200 | 6.200 | 5.615 | 2,915 |
| 2024-09-06 | 6.450 | 6.450 | 6.450 | 6.450 | 5.842 | 45 |
| 2024-09-05 | 6.450 | 6.450 | 6.450 | 6.450 | 5.842 | 23 |
| 2024-09-04 | 6.400 | 6.400 | 6.350 | 6.350 | 5.751 | 2,011 |
| 2024-09-03 | 6.400 | 6.450 | 6.400 | 6.450 | 5.842 | 1,286 |
| 2024-09-02 | 6.400 | 6.450 | 6.400 | 6.450 | 5.842 | 3,215 |
| 2024-08-28 | 6.400 | 6.400 | 6.400 | 6.400 | 5.796 | 278 |
| 2024-08-27 | 6.100 | 6.100 | 6.100 | 6.100 | 5.525 | 358 |
| 2024-08-26 | 5.950 | 5.950 | 5.600 | 5.950 | 5.389 | 564 |
| 2024-08-23 | 6.200 | 6.500 | 5.950 | 5.950 | 5.389 | 1,568 |
| 2024-08-22 | 5.900 | 6.200 | 5.900 | 6.200 | 5.615 | 2,370 |
| 2024-08-21 | 5.950 | 5.950 | 5.950 | 5.950 | 5.389 | 27 |
| 2024-08-20 | 6.100 | 6.100 | 6.100 | 6.100 | 5.525 | 2 |
| 2024-08-19 | 6.050 | 6.050 | 6.050 | 6.050 | 5.479 | 102 |
| 2024-08-16 | 6.000 | 6.100 | 6.000 | 6.100 | 5.525 | 140 |
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.