Intersport Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 21,290 |
| 2022-01-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 565 |
| 2022-01-03 | 1.105 | 1.135 | 1.105 | 1.135 | 1.135 | 5,599 |
| 2021-12-30 | 1.120 | 1.135 | 1.090 | 1.100 | 1.100 | 18,408 |
| 2021-12-29 | 1.095 | 1.130 | 1.095 | 1.130 | 1.130 | 217 |
| 2021-12-28 | 1.100 | 1.100 | 1.035 | 1.070 | 1.070 | 20,890 |
| 2021-12-27 | 1.120 | 1.120 | 1.035 | 1.080 | 1.080 | 15,556 |
| 2021-12-23 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 1,515 |
| 2021-12-22 | 1.175 | 1.175 | 1.130 | 1.130 | 1.130 | 583 |
| 2021-12-21 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 2,088 |
| 2021-12-20 | 1.180 | 1.180 | 1.090 | 1.110 | 1.110 | 19,570 |
| 2021-12-17 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 355 |
| 2021-12-16 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 16,895 |
| 2021-12-15 | 1.180 | 1.180 | 1.115 | 1.115 | 1.115 | 9,445 |
| 2021-12-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10,146 |
| 2021-12-13 | 1.130 | 1.135 | 1.130 | 1.135 | 1.135 | 155 |
| 2021-12-10 | 1.180 | 1.180 | 1.115 | 1.130 | 1.130 | 1,550 |
| 2021-12-09 | 1.135 | 1.175 | 1.120 | 1.130 | 1.130 | 27,207 |
| 2021-12-08 | 1.210 | 1.210 | 1.130 | 1.135 | 1.135 | 17,012 |
| 2021-12-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5 |
| 2021-12-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 20 |
| 2021-12-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2021-12-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 789 |
| 2021-12-01 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 5 |
| 2021-11-30 | 1.125 | 1.220 | 1.120 | 1.220 | 1.220 | 4,122 |
| 2021-11-29 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 12,290 |
| 2021-11-26 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 5,021 |
| 2021-11-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 248 |
| 2021-11-24 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 8,192 |
| 2021-11-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 18,074 |
| 2021-11-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,040 |
| 2021-11-19 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 4,700 |
| 2021-11-18 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 83 |
| 2021-11-17 | 1.350 | 1.350 | 1.270 | 1.290 | 1.290 | 4,207 |
| 2021-11-16 | 1.340 | 1.340 | 1.280 | 1.320 | 1.320 | 4,858 |
| 2021-11-15 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 24,590 |
| 2021-11-12 | 1.275 | 1.280 | 1.270 | 1.280 | 1.280 | 2,156 |
| 2021-11-10 | 1.290 | 1.290 | 1.225 | 1.280 | 1.280 | 96 |
| 2021-11-09 | 1.300 | 1.300 | 1.220 | 1.290 | 1.290 | 6,905 |
| 2021-11-08 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 1,455 |
| 2021-11-05 | 1.285 | 1.310 | 1.230 | 1.300 | 1.300 | 232 |
| 2021-11-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10,005 |
| 2021-11-03 | 1.225 | 1.275 | 1.225 | 1.235 | 1.235 | 2,412 |
| 2021-11-02 | 1.280 | 1.280 | 1.235 | 1.235 | 1.235 | 3,978 |
| 2021-10-29 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 3,935 |
| 2021-10-28 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 2,025 |
| 2021-10-27 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 6,901 |
| 2021-10-26 | 1.240 | 1.300 | 1.230 | 1.290 | 1.290 | 32,060 |
| 2021-10-25 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 7,260 |
| 2021-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,057 |
| 2021-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,263 |
← NewerPage 21 of 21 · 1,251 trading days
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.