Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.311	0.311	0.308	0.308	0.308	1,013
2026-10-16	0.311	0.311	0.310	0.310	0.310	374
2026-10-15	0.308	0.311	0.308	0.311	0.311	235
2026-10-14	0.303	0.318	0.302	0.313	0.313	2,078
2026-10-13	0.312	0.318	0.305	0.310	0.310	14,605
2026-10-12	0.302	0.318	0.302	0.314	0.314	2,748
2026-10-09	0.316	0.318	0.300	0.318	0.318	14,972
2026-10-08	0.320	0.320	0.312	0.320	0.320	8,664
2026-10-07	0.322	0.322	0.308	0.321	0.321	6,423
2026-10-06	0.297	0.322	0.297	0.322	0.322	3,800
2026-10-05	0.316	0.316	0.292	0.310	0.310	9,888
2026-10-02	0.317	0.319	0.291	0.319	0.319	22,782
2026-10-01	0.318	0.320	0.306	0.320	0.320	8,851
2026-09-30	0.321	0.321	0.321	0.321	0.321	6,097
2026-09-29	0.321	0.322	0.300	0.321	0.321	7,903
2026-09-28	0.322	0.322	0.322	0.322	0.322	2,556
2026-09-25	0.323	0.323	0.315	0.323	0.323	109
2026-09-24	0.323	0.323	0.300	0.323	0.323	7,662
2026-09-23	0.324	0.324	0.316	0.323	0.323	1,424
2026-09-22	0.326	0.326	0.307	0.324	0.324	102,767
2026-09-21	0.324	0.326	0.320	0.326	0.326	7,905
2026-09-18	0.326	0.326	0.312	0.320	0.320	3,543
2026-09-17	0.329	0.329	0.320	0.320	0.320	10,921
2026-09-16	0.323	0.343	0.321	0.329	0.329	36,493
2026-09-15	0.323	0.323	0.310	0.323	0.323	11,593
2026-09-14	0.324	0.324	0.312	0.312	0.312	1,601
2026-09-11	0.324	0.324	0.318	0.318	0.318	1,654
2026-09-10	0.324	0.324	0.318	0.324	0.324	1,508
2026-09-09	0.324	0.325	0.316	0.324	0.324	25,158
2026-09-08	0.316	0.324	0.316	0.320	0.320	14,722
2026-09-07	0.322	0.322	0.312	0.316	0.316	5,232
2026-09-04	0.324	0.324	0.316	0.322	0.322	17,293
2026-09-03	0.322	0.322	0.321	0.322	0.322	23,165
2026-09-02	0.325	0.325	0.321	0.321	0.321	29,201
2026-09-01	0.325	0.325	0.317	0.324	0.324	3,396
2026-08-31	0.325	0.325	0.315	0.315	0.315	13,328
2026-08-28	0.320	0.325	0.320	0.325	0.325	10,718
2026-08-27	0.319	0.319	0.315	0.315	0.315	2,011
2026-08-26	0.325	0.325	0.312	0.319	0.319	10,735
2026-08-25	0.319	0.325	0.312	0.325	0.325	23,004
2026-08-24	0.318	0.318	0.312	0.318	0.318	21,253
2026-08-21	0.327	0.327	0.310	0.312	0.312	61,346
2026-08-20	0.345	0.345	0.291	0.327	0.327	141,902
2026-08-19	0.360	0.360	0.350	0.350	0.350	4,971
2026-08-18	0.345	0.362	0.345	0.354	0.354	19,229
2026-08-17	0.345	0.379	0.340	0.345	0.345	65,068
2026-08-14	0.340	0.345	0.340	0.342	0.342	24,264
2026-08-13	0.340	0.340	0.331	0.340	0.340	2,252
2026-08-12	0.343	0.343	0.340	0.340	0.340	6,585
2026-08-11	0.340	0.344	0.324	0.343	0.343	47,219
2026-08-10	0.338	0.338	0.311	0.322	0.322	57,485
2026-08-07	0.319	0.338	0.311	0.337	0.337	95,870
2026-08-06	0.317	0.317	0.293	0.313	0.313	157,329
2026-08-05	0.320	0.320	0.305	0.319	0.319	2,444
2026-08-04	0.319	0.320	0.293	0.320	0.320	29,159
2026-08-03	0.292	0.319	0.292	0.319	0.319	13,350
2026-07-31	0.310	0.320	0.291	0.292	0.292	13,660
2026-07-30	0.320	0.320	0.260	0.310	0.310	318,837
2026-07-29	0.340	0.340	0.312	0.319	0.319	64,830
2026-07-28	0.340	0.340	0.331	0.340	0.340	3,112

Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.