Internity S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 6.000 | 6.050 | 5.850 | 6.050 | 5.479 | 1,148 |
| 2024-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.434 | 407 |
| 2024-08-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.343 | 107 |
| 2024-08-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.343 | 1,430 |
| 2024-08-07 | 5.800 | 5.900 | 5.800 | 5.900 | 5.343 | 355 |
| 2024-08-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.253 | 5 |
| 2024-08-05 | 5.550 | 5.550 | 5.500 | 5.550 | 5.026 | 1,562 |
| 2024-08-02 | 6.050 | 6.050 | 5.900 | 5.900 | 5.343 | 556 |
| 2024-08-01 | 6.100 | 6.100 | 6.050 | 6.050 | 5.479 | 1,478 |
| 2024-07-31 | 6.050 | 6.050 | 6.000 | 6.050 | 5.479 | 100 |
| 2024-07-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.434 | 102 |
| 2024-07-29 | 6.050 | 6.050 | 6.000 | 6.000 | 5.434 | 767 |
| 2024-07-26 | 6.050 | 6.050 | 6.050 | 6.050 | 5.479 | 336 |
| 2024-07-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.434 | 1,086 |
| 2024-07-23 | 6.000 | 6.200 | 6.000 | 6.100 | 5.525 | 3,909 |
| 2024-07-22 | 6.000 | 6.150 | 6.000 | 6.150 | 5.570 | 651 |
| 2024-07-19 | 6.100 | 6.200 | 6.100 | 6.200 | 5.615 | 1,040 |
| 2024-07-18 | 6.200 | 6.200 | 6.150 | 6.150 | 5.570 | 214 |
| 2024-07-17 | 6.200 | 6.200 | 6.200 | 6.200 | 5.615 | 200 |
| 2024-07-16 | 6.250 | 6.250 | 6.200 | 6.250 | 5.660 | 290 |
| 2024-07-15 | 6.000 | 6.250 | 6.000 | 6.100 | 5.525 | 250 |
| 2024-07-12 | 6.150 | 6.150 | 6.150 | 6.150 | 5.570 | 1,376 |
| 2024-07-11 | 6.000 | 6.100 | 6.000 | 6.100 | 5.525 | 789 |
| 2024-07-10 | 6.000 | 6.000 | 5.900 | 6.000 | 5.434 | 34 |
| 2024-07-05 | 6.100 | 6.150 | 6.100 | 6.150 | 5.570 | 83 |
| 2024-07-04 | 5.950 | 6.000 | 5.950 | 6.000 | 5.434 | 349 |
| 2024-07-03 | 5.800 | 5.950 | 5.800 | 5.950 | 5.389 | 1,504 |
| 2024-07-02 | 5.800 | 6.100 | 5.550 | 6.000 | 5.434 | 826 |
| 2024-07-01 | 6.500 | 6.550 | 5.550 | 6.200 | 5.615 | 2,067 |
| 2024-06-28 | 6.250 | 6.500 | 6.250 | 6.500 | 5.425 | 3,713 |
| 2024-06-27 | 6.200 | 6.250 | 6.200 | 6.250 | 5.216 | 1,052 |
| 2024-06-26 | 6.650 | 6.700 | 6.200 | 6.200 | 5.175 | 4,874 |
| 2024-06-25 | 6.650 | 6.700 | 6.300 | 6.650 | 5.550 | 2,605 |
| 2024-06-24 | 6.550 | 6.750 | 6.550 | 6.600 | 5.508 | 5,558 |
| 2024-06-21 | 6.500 | 6.550 | 6.500 | 6.550 | 5.467 | 2,591 |
| 2024-06-20 | 6.100 | 6.500 | 6.100 | 6.500 | 5.425 | 9,541 |
| 2024-06-19 | 5.950 | 6.150 | 5.950 | 6.150 | 5.133 | 1,642 |
| 2024-06-18 | 5.750 | 5.950 | 5.750 | 5.950 | 4.966 | 1,505 |
| 2024-06-17 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 739 |
| 2024-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 4.924 | 56 |
| 2024-06-12 | 5.750 | 5.900 | 5.750 | 5.900 | 4.924 | 955 |
| 2024-06-11 | 5.750 | 5.750 | 5.400 | 5.500 | 4.590 | 1,750 |
| 2024-06-10 | 5.850 | 5.850 | 5.850 | 5.850 | 4.882 | 4 |
| 2024-06-06 | 5.800 | 5.800 | 5.800 | 5.800 | 4.841 | 18 |
| 2024-06-05 | 5.800 | 5.800 | 5.750 | 5.800 | 4.841 | 684 |
| 2024-06-04 | 5.750 | 5.800 | 5.750 | 5.800 | 4.841 | 281 |
| 2024-06-03 | 5.750 | 5.850 | 5.750 | 5.800 | 4.841 | 1,722 |
| 2024-05-31 | 5.450 | 5.650 | 5.450 | 5.650 | 4.716 | 263 |
| 2024-05-29 | 5.500 | 5.500 | 5.450 | 5.450 | 4.549 | 56 |
| 2024-05-28 | 5.400 | 5.650 | 5.400 | 5.650 | 4.716 | 205 |
| 2024-05-27 | 5.500 | 5.650 | 5.500 | 5.650 | 4.716 | 692 |
| 2024-05-24 | 5.450 | 5.650 | 5.100 | 5.500 | 4.590 | 26,266 |
| 2024-05-23 | 5.800 | 5.850 | 5.500 | 5.500 | 4.590 | 7,059 |
| 2024-05-22 | 5.750 | 5.800 | 5.750 | 5.800 | 4.841 | 1,973 |
| 2024-05-21 | 5.700 | 5.750 | 5.700 | 5.750 | 4.799 | 210 |
| 2024-05-20 | 5.800 | 5.850 | 5.650 | 5.850 | 4.882 | 3,172 |
| 2024-05-17 | 5.900 | 5.900 | 5.800 | 5.800 | 4.841 | 8 |
| 2024-05-16 | 6.150 | 6.150 | 5.400 | 5.800 | 4.841 | 22,374 |
| 2024-05-15 | 6.100 | 6.250 | 6.100 | 6.250 | 5.216 | 2,090 |
| 2024-05-14 | 6.250 | 6.250 | 6.250 | 6.250 | 5.216 | 80 |
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.