Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.424	0.432	0.410	0.418	0.418	65,780
2026-02-02	0.410	0.425	0.405	0.424	0.424	27,830
2026-01-30	0.415	0.431	0.404	0.410	0.410	44,089
2026-01-29	0.417	0.429	0.400	0.418	0.418	198,874
2026-01-28	0.440	0.459	0.380	0.416	0.416	803,678
2026-01-27	0.456	0.456	0.440	0.440	0.440	5,752
2026-01-26	0.455	0.456	0.430	0.450	0.450	27,772
2026-01-23	0.440	0.456	0.424	0.448	0.448	94,091
2026-01-22	0.448	0.462	0.435	0.435	0.435	50,741
2026-01-21	0.462	0.462	0.446	0.446	0.446	37,622
2026-01-20	0.458	0.462	0.445	0.462	0.462	18,028
2026-01-19	0.447	0.458	0.435	0.458	0.458	127,389
2026-01-16	0.443	0.449	0.433	0.447	0.447	18,372
2026-01-15	0.445	0.458	0.422	0.443	0.443	196,441
2026-01-14	0.454	0.454	0.420	0.442	0.442	104,356
2026-01-13	0.462	0.462	0.444	0.456	0.456	74,526
2026-01-12	0.466	0.466	0.439	0.462	0.462	37,344
2026-01-09	0.466	0.470	0.439	0.466	0.466	57,269
2026-01-08	0.473	0.473	0.440	0.465	0.465	313,524
2026-01-07	0.492	0.500	0.462	0.473	0.473	30,642
2026-01-05	0.485	0.520	0.455	0.484	0.484	66,590
2026-01-02	0.485	0.502	0.454	0.485	0.485	33,392
2025-12-30	0.460	0.470	0.450	0.450	0.450	21,852
2025-12-29	0.436	0.504	0.436	0.470	0.470	180,160
2025-12-23	0.440	0.464	0.436	0.436	0.436	30,682
2025-12-22	0.450	0.462	0.432	0.436	0.436	252,088
2025-12-19	0.450	0.469	0.440	0.462	0.462	261,143
2025-12-18	0.470	0.470	0.445	0.469	0.469	24,838
2025-12-17	0.450	0.489	0.441	0.467	0.467	35,606
2025-12-16	0.478	0.478	0.450	0.470	0.470	9,968
2025-12-15	0.480	0.480	0.444	0.472	0.472	43,272
2025-12-12	0.470	0.495	0.460	0.480	0.480	44,798
2025-12-11	0.479	0.479	0.450	0.470	0.470	51,010
2025-12-10	0.472	0.487	0.455	0.484	0.484	12,282
2025-12-09	0.478	0.478	0.452	0.472	0.472	10,205
2025-12-08	0.488	0.489	0.450	0.478	0.478	41,954
2025-12-05	0.488	0.488	0.466	0.487	0.487	340
2025-12-04	0.490	0.490	0.474	0.480	0.480	28,105
2025-12-03	0.491	0.508	0.478	0.490	0.490	59,891
2025-12-02	0.499	0.510	0.473	0.504	0.504	11,146
2025-12-01	0.488	0.499	0.462	0.499	0.499	26,990
2025-11-28	0.499	0.499	0.464	0.498	0.498	2,923
2025-11-27	0.500	0.514	0.472	0.499	0.499	41,116
2025-11-26	0.482	0.514	0.450	0.500	0.500	83,053
2025-11-25	0.488	0.488	0.470	0.483	0.483	5,712
2025-11-24	0.468	0.491	0.467	0.489	0.489	22,244
2025-11-21	0.506	0.506	0.470	0.494	0.494	36,051
2025-11-20	0.495	0.506	0.480	0.506	0.506	14,908
2025-11-19	0.492	0.497	0.472	0.495	0.495	40,756
2025-11-18	0.500	0.512	0.481	0.492	0.492	68,820
2025-11-17	0.510	0.510	0.476	0.510	0.510	101,351
2025-11-14	0.518	0.518	0.500	0.510	0.510	83,684
2025-11-13	0.512	0.522	0.500	0.520	0.520	37,527
2025-11-12	0.510	0.510	0.500	0.510	0.510	3,580
2025-11-10	0.520	0.520	0.496	0.512	0.512	24,375
2025-11-07	0.526	0.528	0.500	0.516	0.516	62,394
2025-11-06	0.510	0.528	0.502	0.512	0.512	68,264
2025-11-05	0.518	0.530	0.504	0.510	0.510	30,389
2025-11-04	0.528	0.530	0.510	0.518	0.518	15,723
2025-11-03	0.534	0.534	0.502	0.516	0.516	11,541

← NewerPage 4 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.