Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.920	0.920	0.902	0.914	0.914	1,260
2024-05-24	0.910	0.920	0.900	0.900	0.900	9,037
2024-05-23	0.908	0.936	0.908	0.910	0.910	3,483
2024-05-22	0.946	0.948	0.908	0.908	0.908	3,628
2024-05-21	0.934	0.948	0.922	0.922	0.922	1,661
2024-05-20	0.922	0.922	0.900	0.922	0.922	5,553
2024-05-17	0.966	0.966	0.920	0.920	0.920	19,137
2024-05-16	0.982	0.982	0.920	0.966	0.966	16,441
2024-05-15	1.050	1.050	0.950	0.950	0.950	43,007
2024-05-14	0.890	1.050	0.890	1.000	1.000	218,217
2024-05-13	0.900	1.040	0.850	0.872	0.872	281,298
2024-05-10	0.788	0.952	0.756	0.900	0.900	343,224
2024-05-09	0.800	0.800	0.752	0.758	0.758	23,630
2024-05-08	0.808	0.808	0.780	0.780	0.780	11,535
2024-05-07	0.800	0.810	0.780	0.780	0.780	25,037
2024-05-06	0.774	0.806	0.774	0.778	0.778	3,958
2024-05-02	0.782	0.782	0.782	0.782	0.782	15
2024-04-30	0.818	0.820	0.782	0.782	0.782	1,329
2024-04-29	0.826	0.826	0.780	0.780	0.780	13,155
2024-04-26	0.848	0.850	0.800	0.800	0.800	32,074
2024-04-25	0.808	0.858	0.808	0.848	0.848	1,820
2024-04-24	0.832	0.832	0.778	0.824	0.824	1,195
2024-04-23	0.840	0.840	0.800	0.820	0.820	14,950
2024-04-22	0.840	0.840	0.782	0.828	0.828	22,970
2024-04-19	0.872	0.872	0.800	0.800	0.800	26,132
2024-04-18	0.850	0.850	0.846	0.846	0.846	100
2024-04-17	0.850	0.850	0.824	0.830	0.830	7,650
2024-04-16	0.872	0.872	0.820	0.820	0.820	2,882
2024-04-15	0.888	0.888	0.830	0.864	0.864	24,280
2024-04-12	0.870	0.870	0.858	0.868	0.868	4,274
2024-04-11	0.874	0.886	0.868	0.878	0.878	3,430
2024-04-10	0.874	0.874	0.830	0.860	0.860	4,981
2024-04-09	0.878	0.896	0.846	0.856	0.856	41,143
2024-04-08	0.850	0.880	0.850	0.870	0.870	1,573
2024-04-05	0.858	0.890	0.850	0.850	0.850	15,386
2024-04-04	0.860	0.892	0.860	0.880	0.880	6,546
2024-04-03	0.880	0.880	0.880	0.880	0.880	3,775
2024-04-02	0.894	0.894	0.878	0.880	0.880	19,881
2024-03-28	0.900	0.900	0.880	0.894	0.894	2,635
2024-03-27	0.898	0.898	0.880	0.898	0.898	16,474
2024-03-26	0.898	0.920	0.878	0.898	0.898	5,338
2024-03-25	0.920	0.920	0.890	0.896	0.896	4,158
2024-03-22	0.918	0.920	0.900	0.920	0.920	5,884
2024-03-21	0.898	0.918	0.880	0.918	0.918	8,223
2024-03-20	0.908	0.908	0.880	0.880	0.880	3,299
2024-03-19	0.892	0.908	0.880	0.880	0.880	2,179
2024-03-18	0.936	0.936	0.880	0.892	0.892	7,816
2024-03-15	0.948	0.948	0.878	0.938	0.938	48,610
2024-03-14	0.950	1.040	0.862	0.910	0.910	163,726
2024-03-13	0.920	0.960	0.900	0.930	0.930	35,427
2024-03-12	0.820	0.908	0.790	0.908	0.908	184,099
2024-03-11	0.840	0.840	0.800	0.838	0.838	18,035
2024-03-08	0.868	0.868	0.828	0.860	0.860	3,411
2024-03-07	0.856	0.860	0.838	0.846	0.846	8,724
2024-03-06	0.808	0.864	0.800	0.856	0.856	48,373
2024-03-05	0.868	0.868	0.810	0.810	0.810	9,452
2024-03-04	0.860	0.868	0.810	0.830	0.830	62,520
2024-03-01	0.900	0.936	0.820	0.830	0.830	159,807
2024-02-29	0.936	0.936	0.890	0.920	0.920	17,223
2024-02-28	0.942	0.944	0.886	0.936	0.936	34,376

← NewerPage 11 of 21 · 1,251 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.