Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.734	0.734	0.700	0.734	0.734	14,035
2022-06-27	0.682	0.732	0.682	0.732	0.732	1,560
2022-06-24	0.734	0.734	0.684	0.684	0.684	13,128
2022-06-23	0.716	0.732	0.710	0.732	0.732	4,327
2022-06-22	0.734	0.734	0.720	0.722	0.722	14,300
2022-06-21	0.766	0.766	0.766	0.766	0.766	175
2022-06-20	0.768	0.770	0.740	0.740	0.740	2,655
2022-06-17	0.770	0.770	0.770	0.770	0.770	8
2022-06-15	0.768	0.768	0.760	0.760	0.760	2,000
2022-06-14	0.740	0.770	0.740	0.770	0.770	2,981
2022-06-13	0.740	0.800	0.740	0.750	0.750	15,999
2022-06-10	0.778	0.778	0.732	0.732	0.732	3,188
2022-06-09	0.820	0.820	0.772	0.780	0.780	10,325
2022-06-08	0.812	0.926	0.812	0.820	0.820	36,070
2022-06-07	0.800	0.810	0.800	0.810	0.810	12,475
2022-06-06	0.820	0.820	0.760	0.800	0.800	30,358
2022-06-03	0.820	0.820	0.820	0.820	0.820	2,610
2022-06-02	0.814	0.820	0.814	0.820	0.820	1,010
2022-06-01	0.858	0.858	0.814	0.814	0.814	2,098
2022-05-31	0.860	0.860	0.860	0.860	0.860	10
2022-05-30	0.850	0.852	0.846	0.852	0.852	605
2022-05-27	0.850	0.850	0.850	0.850	0.850	0
2022-05-26	0.850	0.850	0.850	0.850	0.850	0
2022-05-25	0.810	0.850	0.810	0.850	0.850	1,737
2022-05-24	0.804	0.810	0.804	0.810	0.810	555
2022-05-23	0.852	0.870	0.770	0.806	0.806	23,119
2022-05-20	0.850	0.860	0.850	0.850	0.850	4,272
2022-05-19	0.860	0.878	0.828	0.850	0.850	21,650
2022-05-18	0.860	0.880	0.860	0.880	0.880	1,050
2022-05-17	0.890	0.890	0.860	0.880	0.880	19,207
2022-05-16	0.890	0.890	0.890	0.890	0.890	200
2022-05-13	0.890	0.890	0.888	0.888	0.888	4,114
2022-05-12	0.930	0.930	0.888	0.888	0.888	22,610
2022-05-11	0.934	0.934	0.930	0.930	0.930	85
2022-05-10	0.936	0.936	0.936	0.936	0.936	38
2022-05-09	0.900	0.938	0.900	0.936	0.936	13,848
2022-05-06	0.900	1.100	0.890	0.890	0.890	15,310
2022-05-05	0.930	0.940	0.930	0.940	0.940	1,052
2022-05-04	0.942	0.942	0.900	0.920	0.920	16,002
2022-05-02	0.950	0.950	0.950	0.950	0.950	1,565
2022-04-29	0.950	0.950	0.950	0.950	0.950	15
2022-04-28	0.940	0.940	0.940	0.940	0.940	200
2022-04-27	0.980	1.075	0.940	0.940	0.940	53,629
2022-04-26	0.912	0.958	0.900	0.958	0.958	13,809
2022-04-25	0.948	0.948	0.912	0.912	0.912	25,131
2022-04-22	0.948	0.948	0.920	0.930	0.930	15,844
2022-04-21	0.960	0.960	0.920	0.920	0.920	15,927
2022-04-20	0.970	0.970	0.950	0.960	0.960	3,500
2022-04-19	1.000	1.000	0.970	0.970	0.970	7,539
2022-04-14	0.990	1.000	0.990	1.000	1.000	26,392
2022-04-13	0.990	1.070	0.954	0.970	0.970	61,836
2022-04-12	0.950	0.960	0.930	0.960	0.960	3,194
2022-04-11	0.952	0.952	0.950	0.950	0.950	1,022
2022-04-08	0.952	0.952	0.952	0.952	0.952	2,234
2022-04-07	1.005	1.005	0.960	0.960	0.960	6,645
2022-04-06	0.980	1.000	0.980	1.000	1.000	2,142
2022-04-05	0.970	0.970	0.952	0.952	0.952	276
2022-04-04	1.010	1.010	0.960	0.980	0.980	10,191
2022-04-01	1.000	1.000	1.000	1.000	1.000	2,200
2022-03-31	1.000	1.020	1.000	1.000	1.000	18,541

← NewerPage 19 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.