Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.000	1.020	1.000	1.000	1.000	18,541
2022-03-30	1.050	1.050	1.000	1.000	1.000	3,245
2022-03-29	1.010	1.050	1.000	1.050	1.050	16,027
2022-03-28	1.000	1.000	1.000	1.000	1.000	1,500
2022-03-25	1.010	1.010	0.980	1.010	1.010	43,758
2022-03-24	1.010	1.010	1.010	1.010	1.010	1,054
2022-03-23	1.010	1.010	1.010	1.010	1.010	489
2022-03-22	1.100	1.100	1.010	1.010	1.010	1,010
2022-03-21	1.115	1.115	1.010	1.100	1.100	12,412
2022-03-18	1.005	1.120	1.000	1.115	1.115	3,244
2022-03-17	1.005	1.010	1.000	1.000	1.000	7,505
2022-03-16	0.956	1.000	0.956	1.000	1.000	8,835
2022-03-15	0.950	0.960	0.950	0.960	0.960	4,127
2022-03-14	0.950	0.950	0.950	0.950	0.950	22,000
2022-03-11	1.010	1.010	0.960	0.960	0.960	5,686
2022-03-10	1.000	1.060	1.000	1.010	1.010	7,054
2022-03-09	0.950	1.010	0.950	1.010	1.010	10,961
2022-03-08	0.950	0.960	0.950	0.960	0.960	2,000
2022-03-07	1.050	1.050	0.950	0.960	0.960	17,876
2022-03-04	1.060	1.060	1.010	1.020	1.020	13,563
2022-03-03	1.060	1.060	1.040	1.060	1.060	2,105
2022-03-02	1.070	1.070	1.010	1.030	1.030	2,032
2022-03-01	1.100	1.100	1.070	1.100	1.100	2,705
2022-02-28	1.070	1.110	1.010	1.110	1.110	3,035
2022-02-25	1.000	1.070	1.000	1.070	1.070	1,609
2022-02-24	1.110	1.110	0.786	0.980	0.980	23,908
2022-02-23	1.185	1.185	1.120	1.120	1.120	1,001
2022-02-22	1.195	1.195	1.110	1.195	1.195	2,085
2022-02-21	1.210	1.210	1.120	1.120	1.120	8,496
2022-02-18	1.165	1.190	1.165	1.190	1.190	2,005
2022-02-17	1.160	1.190	1.160	1.160	1.160	4,743
2022-02-16	1.210	1.210	1.160	1.160	1.160	3
2022-02-15	1.160	1.190	1.160	1.190	1.190	4,537
2022-02-14	1.210	1.210	1.160	1.160	1.160	16,944
2022-02-11	1.230	1.230	1.220	1.220	1.220	2,025
2022-02-10	1.210	1.210	1.180	1.210	1.210	9,505
2022-02-09	1.210	1.210	1.210	1.210	1.210	10,110
2022-02-08	1.210	1.210	1.200	1.200	1.200	105
2022-02-07	1.165	1.170	1.165	1.165	1.165	12,515
2022-02-04	1.165	1.175	1.165	1.175	1.175	47
2022-02-03	1.190	1.190	1.165	1.165	1.165	1,509
2022-02-02	1.175	1.190	1.175	1.190	1.190	1,319
2022-02-01	1.170	1.230	1.160	1.170	1.170	27,070
2022-01-31	1.160	1.230	1.160	1.230	1.230	8,951
2022-01-28	1.160	1.170	1.160	1.160	1.160	1,007
2022-01-27	1.160	1.230	1.160	1.170	1.170	13,550
2022-01-26	1.260	1.260	1.170	1.170	1.170	9,680
2022-01-25	1.200	1.280	1.180	1.220	1.220	10,283
2022-01-24	1.285	1.285	1.160	1.210	1.210	28,489
2022-01-21	1.285	1.285	1.160	1.245	1.245	996
2022-01-20	1.205	1.260	1.205	1.260	1.260	6,620
2022-01-19	1.285	1.285	1.160	1.210	1.210	15,301
2022-01-18	1.280	1.290	1.270	1.270	1.270	5,874
2022-01-17	1.280	1.280	1.250	1.280	1.280	8,050
2022-01-14	1.270	1.280	1.200	1.280	1.280	7,838
2022-01-13	1.250	1.270	1.250	1.270	1.270	7,728
2022-01-12	1.200	1.240	1.140	1.240	1.240	11,853
2022-01-11	1.195	1.200	1.140	1.200	1.200	3,503
2022-01-10	1.200	1.200	1.130	1.200	1.200	797
2022-01-07	1.190	1.200	1.190	1.200	1.200	1,609

← NewerPage 20 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.