Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.800	0.800	0.770	0.770	0.770	16,007
2023-03-13	0.820	0.820	0.800	0.800	0.800	1,700
2023-03-10	0.780	0.820	0.780	0.820	0.820	518
2023-03-09	0.780	0.780	0.780	0.780	0.780	100
2023-03-08	0.800	0.800	0.790	0.790	0.790	8,014
2023-03-07	0.796	0.840	0.790	0.790	0.790	2,592
2023-03-06	0.820	0.820	0.790	0.798	0.798	45,033
2023-03-03	0.836	0.840	0.836	0.836	0.836	2,380
2023-03-02	0.840	0.874	0.830	0.836	0.836	16,687
2023-03-01	0.894	0.894	0.836	0.840	0.840	10,964
2023-02-28	0.880	1.055	0.830	0.838	0.838	97,901
2023-02-27	0.812	0.838	0.796	0.838	0.838	7,318
2023-02-24	0.838	0.838	0.812	0.812	0.812	2,125
2023-02-23	0.840	0.840	0.838	0.838	0.838	5,261
2023-02-22	0.860	0.860	0.820	0.840	0.840	9,386
2023-02-21	0.860	0.860	0.860	0.860	0.860	1,013
2023-02-20	0.860	0.860	0.860	0.860	0.860	0
2023-02-17	0.830	0.860	0.830	0.860	0.860	20,388
2023-02-16	0.890	0.944	0.840	0.860	0.860	13,337
2023-02-15	0.844	0.868	0.830	0.860	0.860	22,600
2023-02-14	0.842	0.842	0.830	0.840	0.840	4,600
2023-02-13	0.840	0.844	0.822	0.844	0.844	1,538
2023-02-10	0.890	0.890	0.840	0.840	0.840	10,510
2023-02-09	0.890	0.890	0.846	0.880	0.880	88
2023-02-08	0.860	0.890	0.846	0.890	0.890	541
2023-02-07	0.856	0.860	0.856	0.860	0.860	4,215
2023-02-06	0.856	0.870	0.856	0.856	0.856	15,430
2023-02-03	0.938	0.950	0.852	0.852	0.852	19,112
2023-02-02	0.928	0.930	0.840	0.930	0.930	38,421
2023-02-01	0.788	0.950	0.788	0.920	0.920	59,445
2023-01-31	0.794	0.794	0.770	0.770	0.770	11,405
2023-01-30	0.794	0.794	0.790	0.790	0.790	1,250
2023-01-27	0.800	0.800	0.800	0.800	0.800	810
2023-01-26	0.818	0.818	0.800	0.800	0.800	1,410
2023-01-25	0.790	0.790	0.790	0.790	0.790	1,759
2023-01-24	0.792	0.792	0.792	0.792	0.792	1,133
2023-01-23	0.792	0.802	0.792	0.802	0.802	8,503
2023-01-20	0.790	0.790	0.790	0.790	0.790	89
2023-01-19	0.800	0.800	0.790	0.800	0.800	2,809
2023-01-18	0.820	0.820	0.790	0.802	0.802	23,740
2023-01-17	0.840	0.840	0.820	0.820	0.820	1,025
2023-01-16	0.848	0.848	0.840	0.840	0.840	70
2023-01-13	0.840	0.840	0.840	0.840	0.840	0
2023-01-12	0.840	0.840	0.840	0.840	0.840	1,784
2023-01-11	0.848	0.848	0.848	0.848	0.848	10
2023-01-10	0.840	0.840	0.840	0.840	0.840	0
2023-01-09	0.810	0.840	0.810	0.840	0.840	2,503
2023-01-05	0.840	0.840	0.810	0.820	0.820	16,016
2023-01-04	0.850	0.850	0.850	0.850	0.850	23
2023-01-03	0.850	0.850	0.850	0.850	0.850	2,408
2023-01-02	0.930	0.930	0.850	0.850	0.850	1,300
2022-12-30	0.868	0.868	0.868	0.868	0.868	10
2022-12-29	0.810	0.858	0.810	0.858	0.858	9,986
2022-12-28	0.810	0.810	0.810	0.810	0.810	11,144
2022-12-27	0.810	0.810	0.810	0.810	0.810	10
2022-12-23	0.802	0.802	0.802	0.802	0.802	232
2022-12-22	0.858	0.858	0.810	0.810	0.810	572
2022-12-21	0.820	0.820	0.808	0.808	0.808	2,726
2022-12-20	0.840	0.840	0.820	0.820	0.820	2,136
2022-12-19	0.868	0.868	0.842	0.868	0.868	61,048

← NewerPage 16 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.