Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.964	0.964	0.900	0.940	0.940	26,852
2024-02-26	0.968	0.980	0.900	0.926	0.926	90,386
2024-02-23	1.010	1.030	0.960	0.968	0.968	26,419
2024-02-22	1.015	1.030	0.980	1.010	1.010	17,455
2024-02-21	1.005	1.020	0.998	1.005	1.005	8,876
2024-02-20	1.015	1.015	0.982	0.982	0.982	17,614
2024-02-19	1.000	1.015	0.986	0.986	0.986	4,144
2024-02-16	1.015	1.015	0.980	0.980	0.980	11,467
2024-02-15	1.000	1.020	1.000	1.015	1.015	660
2024-02-14	1.025	1.025	0.962	1.000	1.000	12,622
2024-02-13	1.085	1.085	0.980	0.980	0.980	44,692
2024-02-12	1.025	1.090	1.010	1.060	1.060	20,671
2024-02-09	1.130	1.140	1.025	1.070	1.070	75,309
2024-02-08	1.090	1.290	1.010	1.130	1.130	292,284
2024-02-07	0.946	1.090	0.876	1.040	1.040	245,771
2024-02-06	0.914	0.950	0.902	0.948	0.948	8,394
2024-02-05	0.948	0.948	0.900	0.918	0.918	29,492
2024-02-02	0.942	0.942	0.900	0.932	0.932	25,218
2024-02-01	0.958	0.958	0.902	0.942	0.942	25,453
2024-01-31	0.938	0.938	0.922	0.922	0.922	1,945
2024-01-30	0.932	0.950	0.916	0.922	0.922	6,601
2024-01-29	0.964	0.980	0.932	0.932	0.932	10,071
2024-01-26	0.900	0.966	0.892	0.932	0.932	64,141
2024-01-25	0.990	0.990	0.892	0.900	0.900	148,460
2024-01-24	1.000	1.000	0.960	0.990	0.990	17,463
2024-01-23	0.982	1.000	0.974	1.000	1.000	11,308
2024-01-22	1.015	1.015	0.980	1.000	1.000	5,295
2024-01-19	1.015	1.015	0.988	1.010	1.010	337
2024-01-18	1.020	1.020	0.986	1.020	1.020	932
2024-01-17	1.030	1.030	0.986	1.020	1.020	2,949
2024-01-16	1.000	1.035	0.970	1.030	1.030	21,049
2024-01-15	1.045	1.045	0.998	1.000	1.000	25,457
2024-01-12	1.040	1.060	1.015	1.030	1.030	3,690
2024-01-11	1.030	1.040	1.020	1.040	1.040	3,807
2024-01-10	1.040	1.040	1.005	1.030	1.030	4,283
2024-01-09	1.045	1.045	1.040	1.040	1.040	99
2024-01-08	1.000	1.050	1.000	1.030	1.030	14,345
2024-01-05	1.030	1.030	1.000	1.000	1.000	9,188
2024-01-04	1.050	1.060	1.020	1.055	1.055	9,214
2024-01-03	1.025	1.060	1.000	1.050	1.050	23,188
2024-01-02	1.075	1.075	0.998	1.025	1.025	15,018
2023-12-29	1.030	1.065	1.025	1.055	1.055	4,092
2023-12-28	1.040	1.070	1.040	1.070	1.070	8,573
2023-12-27	1.040	1.040	1.000	1.000	1.000	10,621
2023-12-22	1.025	1.040	0.996	1.040	1.040	7,294
2023-12-21	1.000	1.040	0.998	1.025	1.025	25,167
2023-12-20	1.010	1.040	1.000	1.040	1.040	22,100
2023-12-19	1.040	1.040	1.010	1.040	1.040	2,301
2023-12-18	1.000	1.050	1.000	1.040	1.040	15,767
2023-12-15	1.080	1.080	1.000	1.000	1.000	18,166
2023-12-14	1.130	1.160	1.030	1.085	1.085	34,757
2023-12-13	1.025	1.130	1.010	1.130	1.130	126,589
2023-12-12	1.040	1.040	0.998	1.015	1.015	13,142
2023-12-11	1.030	1.040	0.990	1.040	1.040	13,945
2023-12-08	1.030	1.030	0.990	0.990	0.990	29,510
2023-12-07	1.050	1.050	1.000	1.030	1.030	13,154
2023-12-06	1.040	1.050	1.000	1.030	1.030	29,386
2023-12-05	1.035	1.050	0.988	0.996	0.996	38,699
2023-12-04	1.025	1.045	0.990	1.035	1.035	22,978
2023-12-01	1.090	1.090	0.986	0.986	0.986	32,723

← NewerPage 12 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.