Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.790	0.790	0.760	0.770	0.770	5,537
2024-08-20	0.810	0.810	0.770	0.790	0.790	25,867
2024-08-19	0.796	0.810	0.772	0.800	0.800	8,164
2024-08-16	0.804	0.804	0.770	0.796	0.796	2,313
2024-08-14	0.804	0.804	0.786	0.804	0.804	97
2024-08-13	0.810	0.810	0.804	0.806	0.806	290
2024-08-12	0.810	0.818	0.770	0.810	0.810	17,195
2024-08-09	0.788	0.818	0.762	0.810	0.810	32,293
2024-08-08	0.796	0.796	0.750	0.762	0.762	699
2024-08-07	0.822	0.822	0.748	0.754	0.754	10,616
2024-08-06	0.798	0.822	0.778	0.780	0.780	13,220
2024-08-05	0.800	0.860	0.720	0.798	0.798	203,076
2024-08-02	0.808	0.816	0.768	0.770	0.770	26,766
2024-08-01	0.816	0.816	0.782	0.782	0.782	2,576
2024-07-31	0.800	0.818	0.778	0.816	0.816	19,825
2024-07-30	0.786	0.800	0.770	0.798	0.798	13,185
2024-07-29	0.806	0.808	0.744	0.790	0.790	47,255
2024-07-26	0.806	0.806	0.804	0.806	0.806	80
2024-07-25	0.800	0.806	0.800	0.806	0.806	230
2024-07-24	0.810	0.810	0.782	0.802	0.802	10,201
2024-07-23	0.820	0.820	0.770	0.770	0.770	36,930
2024-07-22	0.820	0.820	0.802	0.820	0.820	10,991
2024-07-19	0.824	0.824	0.802	0.822	0.822	2,054
2024-07-18	0.824	0.824	0.822	0.822	0.822	2,090
2024-07-17	0.828	0.828	0.824	0.824	0.824	100
2024-07-16	0.832	0.832	0.802	0.802	0.802	2,020
2024-07-15	0.836	0.836	0.808	0.808	0.808	455
2024-07-12	0.836	0.838	0.800	0.806	0.806	10,657
2024-07-11	0.840	0.840	0.802	0.802	0.802	43,664
2024-07-10	0.830	0.850	0.810	0.840	0.840	10,714
2024-07-09	0.810	0.814	0.802	0.810	0.810	7,454
2024-07-08	0.820	0.820	0.800	0.800	0.800	18,071
2024-07-05	0.850	0.850	0.780	0.804	0.804	125,722
2024-07-04	0.844	0.870	0.830	0.850	0.850	15,104
2024-07-03	0.826	0.840	0.822	0.840	0.840	13,511
2024-07-02	0.820	0.828	0.808	0.828	0.828	16,549
2024-07-01	0.826	0.826	0.800	0.818	0.818	4,495
2024-06-28	0.826	0.826	0.790	0.824	0.824	1,634
2024-06-27	0.828	0.840	0.818	0.826	0.826	363
2024-06-26	0.824	0.828	0.818	0.828	0.828	11,484
2024-06-25	0.812	0.826	0.810	0.816	0.816	6,709
2024-06-24	0.818	0.818	0.780	0.816	0.816	5,404
2024-06-21	0.824	0.824	0.800	0.816	0.816	2,795
2024-06-20	0.822	0.840	0.778	0.804	0.804	25,233
2024-06-19	0.836	0.848	0.808	0.808	0.808	19,504
2024-06-18	0.790	0.866	0.788	0.800	0.800	38,841
2024-06-17	0.820	0.830	0.798	0.798	0.798	3,578
2024-06-14	0.836	0.876	0.760	0.800	0.800	101,305
2024-06-13	0.872	0.872	0.834	0.868	0.868	622
2024-06-12	0.858	0.858	0.858	0.858	0.858	1,200
2024-06-11	0.856	0.858	0.850	0.858	0.858	1,009
2024-06-10	0.878	0.878	0.830	0.830	0.830	6,135
2024-06-07	0.890	0.894	0.840	0.850	0.850	14,186
2024-06-06	0.918	0.918	0.830	0.890	0.890	29,096
2024-06-05	0.918	0.918	0.918	0.918	0.918	715
2024-06-04	0.914	0.920	0.884	0.920	0.920	16,970
2024-06-03	0.920	0.920	0.884	0.884	0.884	12,006
2024-05-31	0.930	0.930	0.884	0.890	0.890	14,074
2024-05-29	0.930	0.930	0.884	0.920	0.920	271
2024-05-28	0.914	0.928	0.880	0.904	0.904	32,225

← NewerPage 10 of 21 · 1,255 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.