Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.790	0.800	0.778	0.800	0.800	18,794
2023-06-12	0.802	0.802	0.760	0.790	0.790	20,335
2023-06-09	0.830	0.830	0.806	0.806	0.806	2,185
2023-06-07	0.830	0.830	0.810	0.830	0.830	4,027
2023-06-06	0.830	0.830	0.820	0.830	0.830	1,738
2023-06-05	0.830	0.860	0.830	0.830	0.830	8,147
2023-06-02	0.840	0.840	0.800	0.830	0.830	23,197
2023-06-01	0.804	0.820	0.804	0.820	0.820	1,183
2023-05-31	0.840	0.840	0.802	0.802	0.802	3,252
2023-05-30	0.840	0.840	0.840	0.840	0.840	909
2023-05-29	0.840	0.840	0.840	0.840	0.840	1,033
2023-05-26	0.840	0.840	0.840	0.840	0.840	11,485
2023-05-25	0.870	0.870	0.868	0.870	0.870	5,853
2023-05-24	0.910	0.950	0.870	0.870	0.870	4,504
2023-05-23	0.910	0.910	0.890	0.890	0.890	1,010
2023-05-22	0.860	0.880	0.860	0.880	0.880	6,775
2023-05-19	0.864	0.870	0.864	0.870	0.870	1,260
2023-05-18	0.920	0.920	0.868	0.870	0.870	13,566
2023-05-17	0.900	0.900	0.864	0.898	0.898	10,955
2023-05-16	0.910	0.910	0.870	0.870	0.870	8,728
2023-05-15	0.830	0.912	0.820	0.890	0.890	75,467
2023-05-12	0.890	0.890	0.810	0.820	0.820	29,145
2023-05-11	0.930	0.930	0.890	0.890	0.890	350
2023-05-10	0.890	0.890	0.850	0.850	0.850	10,142
2023-05-09	0.870	0.900	0.860	0.900	0.900	7,383
2023-05-08	0.870	0.872	0.870	0.872	0.872	13
2023-05-05	0.930	0.930	0.872	0.872	0.872	16,813
2023-05-04	0.958	0.958	0.900	0.900	0.900	14,300
2023-05-02	0.904	0.906	0.904	0.906	0.906	2,030
2023-04-28	0.884	0.910	0.884	0.910	0.910	4,003
2023-04-27	0.882	0.900	0.860	0.880	0.880	18,865
2023-04-26	0.892	0.892	0.870	0.880	0.880	9,940
2023-04-25	0.892	0.892	0.892	0.892	0.892	9,410
2023-04-24	0.920	0.920	0.892	0.892	0.892	11,368
2023-04-21	1.015	1.020	0.920	0.920	0.920	69,928
2023-04-20	1.125	1.140	0.916	1.000	1.000	151,175
2023-04-19	0.880	1.165	0.852	1.085	1.085	210,396
2023-04-18	0.910	0.910	0.880	0.880	0.880	161
2023-04-17	0.890	0.930	0.850	0.902	0.902	62,819
2023-04-14	0.900	1.070	0.862	0.900	0.900	124,971
2023-04-13	0.840	1.010	0.840	0.930	0.930	142,979
2023-04-12	0.760	0.850	0.742	0.836	0.836	145,465
2023-04-11	0.742	0.816	0.732	0.740	0.740	71,922
2023-04-06	0.780	0.780	0.744	0.744	0.744	1,100
2023-04-05	0.760	0.760	0.760	0.760	0.760	513
2023-04-04	0.744	0.744	0.744	0.744	0.744	1,743
2023-04-03	0.770	0.770	0.744	0.744	0.744	8,651
2023-03-31	0.780	0.790	0.770	0.770	0.770	10,800
2023-03-30	0.814	0.814	0.780	0.780	0.780	1,504
2023-03-29	0.800	0.800	0.770	0.800	0.800	9,745
2023-03-28	0.810	0.850	0.760	0.800	0.800	49,644
2023-03-27	0.740	0.808	0.740	0.808	0.808	22,586
2023-03-24	0.770	0.800	0.740	0.740	0.740	35,631
2023-03-23	0.742	0.742	0.742	0.742	0.742	1,279
2023-03-22	0.748	0.748	0.742	0.742	0.742	2,604
2023-03-21	0.740	0.748	0.740	0.748	0.748	698
2023-03-20	0.800	0.800	0.740	0.750	0.750	29,004
2023-03-17	0.780	0.780	0.740	0.780	0.780	13,353
2023-03-16	0.780	0.780	0.740	0.780	0.780	23
2023-03-15	0.770	0.780	0.750	0.770	0.770	14,512

← NewerPage 15 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.