Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.880	0.968	0.870	0.870	0.870	23,213
2022-09-20	0.806	0.880	0.806	0.880	0.880	18,445
2022-09-19	0.850	0.850	0.804	0.804	0.804	16,596
2022-09-16	0.950	0.950	0.890	0.890	0.890	7,070
2022-09-15	0.852	0.936	0.852	0.936	0.936	61,225
2022-09-14	0.850	0.852	0.790	0.852	0.852	1,008
2022-09-13	0.780	0.850	0.780	0.850	0.850	4,278
2022-09-12	0.780	0.840	0.760	0.820	0.820	57,140
2022-09-09	0.764	0.770	0.764	0.770	0.770	805
2022-09-08	0.760	0.760	0.760	0.760	0.760	39
2022-09-07	0.816	0.816	0.760	0.760	0.760	2,022
2022-09-06	0.818	0.818	0.818	0.818	0.818	2
2022-09-05	0.820	0.820	0.820	0.820	0.820	0
2022-09-02	0.792	0.820	0.792	0.820	0.820	1,146
2022-09-01	0.790	0.790	0.790	0.790	0.790	0
2022-08-31	0.770	0.820	0.770	0.790	0.790	13,898
2022-08-30	0.770	0.772	0.770	0.772	0.772	13,510
2022-08-29	0.704	0.820	0.704	0.770	0.770	42,841
2022-08-26	0.820	0.820	0.700	0.700	0.700	40,022
2022-08-25	0.840	0.840	0.810	0.810	0.810	8,275
2022-08-24	0.846	0.846	0.838	0.840	0.840	2,342
2022-08-23	0.898	0.898	0.846	0.846	0.846	14,435
2022-08-22	0.930	0.930	0.890	0.890	0.890	8,022
2022-08-19	0.938	0.938	0.930	0.930	0.930	1,619
2022-08-18	0.900	0.910	0.900	0.910	0.910	17,315
2022-08-17	0.914	0.914	0.914	0.914	0.914	1,165
2022-08-16	0.920	0.920	0.914	0.914	0.914	5,402
2022-08-12	0.932	0.932	0.930	0.930	0.930	9,026
2022-08-11	0.980	0.980	0.932	0.932	0.932	2,252
2022-08-10	0.978	0.980	0.892	0.980	0.980	11,719
2022-08-09	0.954	0.992	0.942	0.978	0.978	17,038
2022-08-08	0.900	0.920	0.880	0.920	0.920	16,788
2022-08-05	0.930	0.930	0.860	0.900	0.900	14,856
2022-08-04	0.828	0.926	0.820	0.926	0.926	43,293
2022-08-03	0.812	0.830	0.810	0.830	0.830	13,000
2022-08-02	0.810	0.820	0.810	0.810	0.810	22,650
2022-08-01	0.816	0.850	0.812	0.812	0.812	31,538
2022-07-29	0.790	0.820	0.788	0.820	0.820	31,398
2022-07-28	0.786	0.786	0.780	0.786	0.786	13,023
2022-07-27	0.780	0.790	0.750	0.790	0.790	6,375
2022-07-26	0.790	0.790	0.750	0.780	0.780	29,707
2022-07-25	0.778	0.790	0.778	0.780	0.780	950
2022-07-22	0.778	0.778	0.776	0.776	0.776	1,217
2022-07-21	0.750	0.762	0.750	0.760	0.760	9,243
2022-07-20	0.820	0.820	0.750	0.750	0.750	40,345
2022-07-19	0.820	0.820	0.812	0.812	0.812	53
2022-07-18	0.820	0.820	0.780	0.780	0.780	9,675
2022-07-15	0.820	0.820	0.780	0.780	0.780	9,625
2022-07-14	0.786	0.790	0.780	0.790	0.790	2,950
2022-07-13	0.788	0.790	0.780	0.780	0.780	7,609
2022-07-12	0.788	0.790	0.786	0.786	0.786	1,100
2022-07-11	0.760	0.788	0.760	0.788	0.788	220
2022-07-08	0.780	0.780	0.780	0.780	0.780	5,000
2022-07-07	0.780	0.780	0.780	0.780	0.780	0
2022-07-06	0.780	0.780	0.780	0.780	0.780	102
2022-07-05	0.770	0.780	0.770	0.780	0.780	25
2022-07-04	0.778	0.778	0.770	0.770	0.770	1,503
2022-07-01	0.770	0.790	0.770	0.780	0.780	42,948
2022-06-30	0.770	0.770	0.770	0.770	0.770	2,005
2022-06-29	0.730	0.790	0.730	0.770	0.770	54,078

← NewerPage 18 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.