Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.868	0.868	0.868	0.868	0.868	763
2022-12-15	0.824	0.870	0.822	0.870	0.870	3,610
2022-12-14	0.868	0.868	0.820	0.820	0.820	11
2022-12-13	0.860	0.870	0.850	0.870	0.870	10,431
2022-12-12	0.890	0.890	0.850	0.860	0.860	5,171
2022-12-09	0.900	0.900	0.900	0.900	0.900	120
2022-12-08	0.940	0.940	0.890	0.890	0.890	2,015
2022-12-07	0.878	0.878	0.870	0.870	0.870	18,782
2022-12-06	0.876	0.878	0.828	0.878	0.878	750
2022-12-05	0.828	0.878	0.828	0.878	0.878	4,039
2022-12-02	0.870	0.870	0.850	0.850	0.850	11,271
2022-12-01	0.948	0.948	0.860	0.878	0.878	8,004
2022-11-30	0.860	0.920	0.774	0.920	0.920	55,073
2022-11-29	0.880	0.880	0.858	0.860	0.860	11,305
2022-11-28	0.908	0.908	0.850	0.880	0.880	5,212
2022-11-25	0.950	0.950	0.910	0.910	0.910	9,855
2022-11-24	0.930	0.950	0.888	0.950	0.950	15,193
2022-11-23	0.940	0.940	0.940	0.940	0.940	7
2022-11-22	0.950	0.950	0.950	0.950	0.950	150
2022-11-21	0.950	0.950	0.950	0.950	0.950	14
2022-11-18	0.956	0.956	0.904	0.938	0.938	3,715
2022-11-17	0.956	0.956	0.956	0.956	0.956	5
2022-11-16	0.990	1.000	0.956	0.956	0.956	7,900
2022-11-15	1.000	1.015	1.000	1.010	1.010	9,871
2022-11-14	1.000	1.100	0.998	1.000	1.000	52,593
2022-11-10	0.900	0.990	0.850	0.986	0.986	76,805
2022-11-09	0.900	0.900	0.850	0.900	0.900	755
2022-11-08	0.900	0.900	0.850	0.890	0.890	3,022
2022-11-07	0.830	0.900	0.818	0.900	0.900	100,282
2022-11-04	0.840	0.840	0.830	0.830	0.830	1,005
2022-11-03	0.840	0.840	0.840	0.840	0.840	10
2022-11-02	0.850	0.850	0.830	0.830	0.830	22,087
2022-10-31	0.900	0.900	0.850	0.850	0.850	9,705
2022-10-28	0.874	0.930	0.872	0.872	0.872	1,005
2022-10-27	0.880	0.890	0.870	0.870	0.870	7,802
2022-10-26	0.920	0.920	0.850	0.880	0.880	7,520
2022-10-25	0.880	0.946	0.840	0.946	0.946	27,080
2022-10-24	0.828	0.880	0.828	0.880	0.880	4,465
2022-10-21	0.850	0.880	0.826	0.826	0.826	21,924
2022-10-20	0.812	0.830	0.780	0.830	0.830	19,208
2022-10-19	0.774	0.850	0.774	0.810	0.810	60,349
2022-10-18	0.774	0.820	0.774	0.820	0.820	120
2022-10-17	0.774	0.780	0.774	0.774	0.774	14,365
2022-10-14	0.850	0.850	0.770	0.770	0.770	19,215
2022-10-13	0.850	0.850	0.830	0.830	0.830	1,244
2022-10-12	0.848	0.850	0.818	0.850	0.850	640
2022-10-11	0.830	0.830	0.830	0.830	0.830	0
2022-10-10	0.830	0.830	0.830	0.830	0.830	70
2022-10-07	0.850	0.850	0.850	0.850	0.850	50
2022-10-06	0.852	0.852	0.852	0.852	0.852	91
2022-10-05	0.900	0.900	0.850	0.850	0.850	11,040
2022-10-04	0.860	0.900	0.850	0.900	0.900	19,235
2022-10-03	0.850	0.860	0.850	0.860	0.860	13,730
2022-09-30	0.890	0.890	0.850	0.850	0.850	6,005
2022-09-29	0.902	0.910	0.880	0.900	0.900	10,562
2022-09-28	0.946	0.946	0.902	0.902	0.902	12,120
2022-09-27	0.960	0.960	0.910	0.910	0.910	319
2022-09-26	0.910	0.970	0.910	0.940	0.940	5,803
2022-09-23	0.870	0.968	0.870	0.910	0.910	32,580
2022-09-22	0.870	0.870	0.870	0.870	0.870	15

← NewerPage 17 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.