Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.399	0.399	0.390	0.399	0.399	1,628
2026-04-29	0.399	0.399	0.385	0.399	0.399	5,731
2026-04-28	0.399	0.399	0.381	0.398	0.398	3,007
2026-04-27	0.385	0.399	0.382	0.399	0.399	6,410
2026-04-24	0.382	0.399	0.382	0.385	0.385	574
2026-04-23	0.400	0.400	0.382	0.383	0.383	20,826
2026-04-22	0.400	0.400	0.400	0.400	0.400	6,396
2026-04-21	0.403	0.403	0.386	0.386	0.386	6,751
2026-04-20	0.395	0.404	0.382	0.403	0.403	40,822
2026-04-17	0.419	0.419	0.380	0.395	0.395	154,745
2026-04-16	0.394	0.430	0.381	0.420	0.420	47,043
2026-04-15	0.390	0.394	0.386	0.386	0.386	2,583
2026-04-14	0.398	0.398	0.382	0.386	0.386	37,266
2026-04-13	0.400	0.400	0.388	0.398	0.398	4,336
2026-04-10	0.395	0.395	0.387	0.394	0.394	5,811
2026-04-09	0.402	0.402	0.383	0.386	0.386	68,454
2026-04-08	0.418	0.418	0.382	0.401	0.401	46,566
2026-04-07	0.456	0.456	0.397	0.418	0.418	44,328
2026-04-02	0.394	0.400	0.388	0.396	0.396	10,020
2026-04-01	0.394	0.394	0.386	0.386	0.386	8,619
2026-03-31	0.395	0.395	0.386	0.394	0.394	2,522
2026-03-30	0.395	0.395	0.394	0.395	0.395	3,537
2026-03-27	0.398	0.398	0.386	0.395	0.395	11,846
2026-03-26	0.399	0.399	0.385	0.398	0.398	7,455
2026-03-25	0.391	0.399	0.385	0.390	0.390	2,361
2026-03-24	0.390	0.391	0.382	0.391	0.391	6,343
2026-03-23	0.398	0.398	0.384	0.384	0.384	20,989
2026-03-20	0.405	0.405	0.386	0.393	0.393	36,662
2026-03-19	0.406	0.406	0.396	0.405	0.405	2,943
2026-03-18	0.404	0.406	0.404	0.406	0.406	4,020
2026-03-17	0.400	0.406	0.390	0.404	0.404	34,695
2026-03-16	0.396	0.409	0.396	0.407	0.407	8,256
2026-03-13	0.409	0.409	0.394	0.406	0.406	4,604
2026-03-12	0.409	0.411	0.393	0.409	0.409	6,684
2026-03-11	0.402	0.406	0.390	0.390	0.390	26,597
2026-03-10	0.413	0.413	0.390	0.411	0.411	26,017
2026-03-09	0.413	0.419	0.385	0.413	0.413	48,402
2026-03-06	0.404	0.413	0.404	0.404	0.404	6,733
2026-03-05	0.410	0.410	0.400	0.404	0.404	3,190
2026-03-04	0.413	0.413	0.410	0.410	0.410	21
2026-03-03	0.429	0.429	0.398	0.413	0.413	33,476
2026-03-02	0.428	0.439	0.420	0.421	0.421	10,874
2026-02-27	0.421	0.430	0.416	0.428	0.428	6,465
2026-02-26	0.423	0.430	0.416	0.430	0.430	12,622
2026-02-25	0.422	0.423	0.414	0.423	0.423	15,513
2026-02-24	0.411	0.425	0.411	0.423	0.423	22,245
2026-02-23	0.444	0.444	0.400	0.427	0.427	136,062
2026-02-20	0.440	0.445	0.428	0.445	0.445	6,955
2026-02-19	0.410	0.462	0.410	0.440	0.440	272,890
2026-02-18	0.409	0.436	0.390	0.400	0.400	127,346
2026-02-17	0.412	0.412	0.382	0.407	0.407	44,166
2026-02-16	0.406	0.412	0.401	0.412	0.412	19,813
2026-02-13	0.413	0.413	0.395	0.405	0.405	32,276
2026-02-12	0.405	0.416	0.405	0.413	0.413	20,640
2026-02-11	0.413	0.422	0.404	0.404	0.404	16,898
2026-02-10	0.413	0.413	0.400	0.405	0.405	14,003
2026-02-09	0.408	0.419	0.396	0.413	0.413	33,578
2026-02-06	0.418	0.418	0.404	0.412	0.412	77,334
2026-02-05	0.410	0.426	0.409	0.418	0.418	22,034
2026-02-04	0.418	0.418	0.405	0.417	0.417	23,575

← NewerPage 3 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.