Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.170	1.240	1.100	1.165	1.165	151,328
2023-09-05	1.360	1.370	1.135	1.135	1.135	427,557
2023-09-04	0.998	1.350	0.998	1.350	1.350	883,101
2023-09-01	0.960	1.040	0.900	0.990	0.990	153,070
2023-08-31	0.980	0.980	0.900	0.958	0.958	255,227
2023-08-30	0.870	1.070	0.868	1.070	1.070	261,493
2023-08-29	0.894	0.894	0.862	0.870	0.870	13,287
2023-08-28	0.860	0.896	0.860	0.894	0.894	8,449
2023-08-25	0.894	0.894	0.856	0.860	0.860	42,913
2023-08-24	0.920	0.946	0.882	0.894	0.894	44,729
2023-08-23	0.888	0.948	0.870	0.904	0.904	237,796
2023-08-22	0.982	0.982	0.850	0.888	0.888	369,172
2023-08-21	1.050	1.200	0.950	0.986	0.986	885,913
2023-08-18	0.754	0.950	0.754	0.950	0.950	384,831
2023-08-17	0.810	0.810	0.752	0.752	0.752	2,720
2023-08-16	0.780	0.810	0.780	0.780	0.780	5,609
2023-08-14	0.844	0.844	0.768	0.798	0.798	32,036
2023-08-11	0.806	0.806	0.800	0.800	0.800	2,388
2023-08-10	0.830	0.830	0.794	0.806	0.806	8,730
2023-08-09	0.810	0.818	0.798	0.818	0.818	7,597
2023-08-08	0.820	0.820	0.800	0.816	0.816	28,640
2023-08-07	0.830	0.830	0.810	0.820	0.820	7,725
2023-08-04	0.830	0.850	0.814	0.820	0.820	19,850
2023-08-03	0.850	0.850	0.820	0.830	0.830	5,926
2023-08-02	0.856	0.856	0.830	0.850	0.850	17,892
2023-08-01	0.832	0.856	0.832	0.846	0.846	5,006
2023-07-31	0.856	0.856	0.816	0.830	0.830	16,549
2023-07-28	0.864	0.864	0.820	0.850	0.850	5,520
2023-07-27	0.826	0.864	0.826	0.864	0.864	4,743
2023-07-26	0.874	0.874	0.826	0.826	0.826	11,318
2023-07-25	0.874	0.874	0.830	0.864	0.864	11,675
2023-07-24	0.830	0.876	0.830	0.874	0.874	5,741
2023-07-21	0.860	0.860	0.830	0.830	0.830	11,675
2023-07-20	0.880	0.880	0.840	0.860	0.860	5,562
2023-07-19	0.898	0.898	0.840	0.880	0.880	76,563
2023-07-18	0.792	0.928	0.792	0.898	0.898	132,635
2023-07-17	0.824	0.824	0.792	0.792	0.792	21,953
2023-07-14	0.832	0.832	0.804	0.804	0.804	7,454
2023-07-13	0.800	0.848	0.792	0.820	0.820	45,594
2023-07-12	0.816	0.844	0.780	0.780	0.780	82,332
2023-07-11	0.816	0.850	0.814	0.816	0.816	16,065
2023-07-10	0.850	0.850	0.806	0.814	0.814	42,232
2023-07-07	0.840	0.890	0.830	0.850	0.850	51,473
2023-07-06	0.834	0.860	0.820	0.840	0.840	33,651
2023-07-05	0.870	0.940	0.820	0.880	0.880	148,686
2023-07-04	0.770	0.930	0.770	0.872	0.872	133,536
2023-07-03	0.770	0.772	0.770	0.770	0.770	1,505
2023-06-30	0.770	0.770	0.742	0.770	0.770	22,328
2023-06-29	0.760	0.772	0.760	0.772	0.772	975
2023-06-28	0.762	0.780	0.762	0.770	0.770	28,806
2023-06-27	0.800	0.800	0.762	0.762	0.762	14,520
2023-06-26	0.806	0.806	0.800	0.800	0.800	1,302
2023-06-23	0.806	0.806	0.800	0.800	0.800	2,030
2023-06-22	0.776	0.800	0.776	0.800	0.800	2,080
2023-06-21	0.806	0.806	0.776	0.776	0.776	4,000
2023-06-20	0.806	0.806	0.776	0.776	0.776	2,061
2023-06-19	0.820	0.820	0.770	0.780	0.780	29,129
2023-06-16	0.802	0.802	0.770	0.770	0.770	14,899
2023-06-15	0.802	0.802	0.802	0.802	0.802	7,636
2023-06-14	0.800	0.802	0.800	0.802	0.802	2,727

← NewerPage 14 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.