Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.090	1.090	1.030	1.030	1.030	12,498
2023-11-29	1.100	1.100	1.030	1.070	1.070	30,414
2023-11-28	1.030	1.120	0.990	1.100	1.100	125,211
2023-11-27	1.020	1.050	0.970	1.050	1.050	106,952
2023-11-24	1.060	1.060	1.000	1.020	1.020	54,162
2023-11-23	1.070	1.070	1.030	1.060	1.060	16,326
2023-11-22	1.080	1.080	1.040	1.070	1.070	45,710
2023-11-21	1.090	1.150	1.070	1.080	1.080	32,334
2023-11-20	1.110	1.110	1.060	1.070	1.070	20,938
2023-11-17	1.160	1.160	1.100	1.110	1.110	20,674
2023-11-16	1.175	1.175	1.150	1.150	1.150	107
2023-11-15	1.120	1.165	1.100	1.150	1.150	50,727
2023-11-14	1.060	1.130	1.060	1.130	1.130	26,728
2023-11-13	1.145	1.145	1.070	1.075	1.075	18,296
2023-11-10	1.170	1.170	1.070	1.090	1.090	32,745
2023-11-09	1.130	1.160	1.080	1.110	1.110	59,309
2023-11-08	1.100	1.145	1.060	1.105	1.105	28,708
2023-11-07	1.200	1.200	1.080	1.080	1.080	117,413
2023-11-06	1.200	1.245	1.180	1.180	1.180	31,351
2023-11-03	1.175	1.260	1.100	1.200	1.200	121,767
2023-11-02	1.045	1.250	1.045	1.185	1.185	166,455
2023-10-31	1.070	1.070	1.010	1.045	1.045	21,335
2023-10-30	1.095	1.095	1.000	1.070	1.070	58,593
2023-10-27	1.100	1.105	1.015	1.100	1.100	29,613
2023-10-26	1.090	1.150	1.000	1.050	1.050	103,614
2023-10-25	1.100	1.160	1.060	1.090	1.090	86,714
2023-10-24	1.195	1.210	1.080	1.130	1.130	209,667
2023-10-23	1.140	1.320	1.070	1.195	1.195	228,986
2023-10-20	1.290	1.390	1.070	1.070	1.070	175,865
2023-10-19	1.220	1.450	1.145	1.210	1.210	136,118
2023-10-18	1.200	1.240	1.180	1.225	1.225	30,388
2023-10-17	1.180	1.270	1.160	1.200	1.200	77,550
2023-10-16	1.220	1.220	1.115	1.165	1.165	5,673
2023-10-13	1.280	1.280	1.110	1.160	1.160	27,822
2023-10-12	1.025	1.200	0.990	1.200	1.200	140,207
2023-10-11	1.025	1.050	0.990	1.005	1.005	73,807
2023-10-10	1.050	1.080	1.000	1.030	1.030	114,386
2023-10-09	1.040	1.060	1.000	1.050	1.050	42,834
2023-10-06	1.055	1.055	1.000	1.040	1.040	21,084
2023-10-05	1.065	1.145	1.000	1.050	1.050	94,337
2023-10-04	1.085	1.090	1.000	1.065	1.065	15,031
2023-10-03	1.030	1.170	0.980	1.080	1.080	87,300
2023-10-02	1.090	1.090	1.010	1.030	1.030	44,154
2023-09-29	1.100	1.135	1.050	1.050	1.050	102,899
2023-09-28	1.125	1.160	1.060	1.135	1.135	72,786
2023-09-27	1.100	1.140	1.050	1.095	1.095	102,022
2023-09-26	1.145	1.155	1.050	1.140	1.140	55,739
2023-09-25	1.170	1.170	1.095	1.155	1.155	13,857
2023-09-22	1.120	1.200	1.100	1.165	1.165	81,665
2023-09-21	1.160	1.215	1.045	1.075	1.075	226,779
2023-09-20	1.280	1.280	1.160	1.165	1.165	57,899
2023-09-19	1.295	1.300	1.220	1.280	1.280	9,418
2023-09-18	1.330	1.400	1.210	1.305	1.305	105,720
2023-09-15	1.365	1.365	1.265	1.290	1.290	41,207
2023-09-14	1.360	1.425	1.300	1.365	1.365	71,383
2023-09-13	1.400	1.460	1.300	1.360	1.360	152,846
2023-09-12	1.275	1.540	1.165	1.360	1.360	407,423
2023-09-11	1.360	1.395	1.225	1.255	1.255	91,016
2023-09-08	1.160	1.430	1.095	1.345	1.345	346,566
2023-09-07	1.180	1.210	1.110	1.160	1.160	59,086

← NewerPage 13 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.