Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.330	0.330	0.320	0.329	0.329	14,959
2026-07-24	0.340	0.340	0.312	0.316	0.316	16,015
2026-07-23	0.340	0.340	0.320	0.340	0.340	7,999
2026-07-22	0.340	0.340	0.320	0.340	0.340	9,834
2026-07-21	0.354	0.354	0.319	0.335	0.335	73,441
2026-07-20	0.348	0.350	0.341	0.341	0.341	21,379
2026-07-17	0.354	0.354	0.345	0.354	0.354	28,063
2026-07-16	0.355	0.355	0.350	0.354	0.354	16,162
2026-07-15	0.359	0.359	0.351	0.355	0.355	13,773
2026-07-14	0.366	0.366	0.350	0.359	0.359	40,400
2026-07-13	0.374	0.374	0.363	0.370	0.370	3,156
2026-07-10	0.375	0.375	0.374	0.374	0.374	1,079
2026-07-09	0.377	0.377	0.364	0.364	0.364	11,021
2026-07-08	0.371	0.371	0.371	0.371	0.371	6
2026-07-07	0.371	0.380	0.370	0.380	0.380	13,039
2026-07-06	0.371	0.371	0.361	0.369	0.369	10,533
2026-07-03	0.371	0.371	0.361	0.371	0.371	8,574
2026-07-02	0.380	0.380	0.361	0.371	0.371	11,434
2026-07-01	0.383	0.384	0.380	0.380	0.380	10,897
2026-06-30	0.383	0.383	0.380	0.383	0.383	23,584
2026-06-29	0.375	0.375	0.350	0.375	0.375	22,131
2026-06-26	0.379	0.379	0.345	0.359	0.359	121,277
2026-06-25	0.370	0.384	0.360	0.379	0.379	66,690
2026-06-24	0.405	0.405	0.375	0.375	0.375	29,910
2026-06-23	0.382	0.404	0.375	0.404	0.404	26,707
2026-06-22	0.375	0.382	0.375	0.381	0.381	15,200
2026-06-19	0.379	0.379	0.361	0.363	0.363	10,030
2026-06-18	0.379	0.380	0.370	0.370	0.370	11,844
2026-06-17	0.375	0.379	0.370	0.379	0.379	9,399
2026-06-16	0.379	0.379	0.360	0.360	0.360	49,001
2026-06-15	0.380	0.380	0.370	0.370	0.370	12,790
2026-06-12	0.371	0.371	0.370	0.370	0.370	18,703
2026-06-11	0.382	0.382	0.382	0.382	0.382	32
2026-06-10	0.382	0.382	0.382	0.382	0.382	26
2026-06-09	0.383	0.383	0.370	0.370	0.370	13,601
2026-06-08	0.383	0.383	0.376	0.383	0.383	344
2026-06-05	0.380	0.383	0.370	0.383	0.383	2,094
2026-06-03	0.383	0.383	0.383	0.383	0.383	15
2026-06-02	0.383	0.383	0.375	0.383	0.383	4,142
2026-06-01	0.382	0.383	0.375	0.375	0.375	10,360
2026-05-29	0.383	0.383	0.382	0.382	0.382	1,425
2026-05-28	0.384	0.384	0.370	0.370	0.370	5,979
2026-05-27	0.383	0.384	0.370	0.384	0.384	4,226
2026-05-26	0.385	0.385	0.370	0.371	0.371	18,601
2026-05-25	0.375	0.385	0.374	0.374	0.374	10,171
2026-05-22	0.393	0.393	0.370	0.375	0.375	7,165
2026-05-21	0.390	0.390	0.389	0.390	0.390	2,741
2026-05-20	0.383	0.383	0.383	0.383	0.383	495
2026-05-19	0.384	0.384	0.368	0.368	0.368	2,225
2026-05-18	0.391	0.391	0.365	0.368	0.368	18,500
2026-05-15	0.392	0.392	0.385	0.385	0.385	11,679
2026-05-14	0.392	0.392	0.390	0.392	0.392	4,485
2026-05-13	0.393	0.393	0.384	0.384	0.384	5,101
2026-05-12	0.393	0.393	0.384	0.393	0.393	582
2026-05-11	0.390	0.393	0.382	0.393	0.393	2,223
2026-05-08	0.392	0.392	0.358	0.390	0.390	29,594
2026-05-07	0.398	0.398	0.380	0.394	0.394	43,381
2026-05-06	0.398	0.398	0.384	0.389	0.389	8,230
2026-05-05	0.390	0.398	0.384	0.398	0.398	6,089
2026-05-04	0.399	0.399	0.384	0.394	0.394	10,297

← NewerPage 2 of 5 · 250 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.