Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.540	0.540	0.510	0.534	0.534	32,226
2025-10-30	0.508	0.544	0.508	0.542	0.542	54,216
2025-10-29	0.528	0.528	0.508	0.526	0.526	13,651
2025-10-28	0.550	0.550	0.518	0.530	0.530	45,086
2025-10-27	0.518	0.582	0.518	0.550	0.550	498,981
2025-10-24	0.522	0.522	0.500	0.516	0.516	30,938
2025-10-23	0.520	0.534	0.502	0.520	0.520	64,825
2025-10-22	0.534	0.534	0.500	0.520	0.520	80,598
2025-10-21	0.536	0.536	0.512	0.534	0.534	12,578
2025-10-20	0.540	0.540	0.510	0.536	0.536	74,065
2025-10-17	0.542	0.542	0.512	0.540	0.540	61,734
2025-10-16	0.536	0.544	0.512	0.542	0.542	10,448
2025-10-15	0.522	0.548	0.512	0.540	0.540	78,698
2025-10-14	0.524	0.550	0.520	0.528	0.528	18,841
2025-10-13	0.530	0.550	0.530	0.536	0.536	3,712
2025-10-10	0.548	0.548	0.530	0.544	0.544	37,240
2025-10-09	0.536	0.556	0.530	0.538	0.538	168,354
2025-10-08	0.560	0.560	0.544	0.560	0.560	21,717
2025-10-07	0.538	0.576	0.538	0.546	0.546	103,657
2025-10-06	0.562	0.562	0.536	0.538	0.538	176,509
2025-10-03	0.590	0.616	0.554	0.562	0.562	441,569
2025-10-02	0.542	0.590	0.520	0.588	0.588	358,026
2025-10-01	0.516	0.544	0.512	0.534	0.534	126,720
2025-09-30	0.546	0.546	0.516	0.540	0.540	202,363
2025-09-29	0.564	0.564	0.522	0.546	0.546	129,475
2025-09-26	0.580	0.580	0.550	0.554	0.554	61,513
2025-09-25	0.566	0.582	0.550	0.578	0.578	128,160
2025-09-24	0.574	0.580	0.540	0.566	0.566	109,645
2025-09-23	0.616	0.616	0.556	0.562	0.562	597,434
2025-09-22	0.618	0.618	0.596	0.610	0.610	127,834
2025-09-19	0.638	0.638	0.596	0.602	0.602	445,076
2025-09-18	0.578	0.632	0.578	0.618	0.618	901,877
2025-09-17	0.630	0.680	0.572	0.576	0.576	4,369,900
2025-09-16	0.402	0.534	0.374	0.534	0.534	1,507,204
2025-09-15	0.413	0.413	0.390	0.405	0.405	73,987
2025-09-12	0.409	0.410	0.394	0.410	0.410	52,010
2025-09-11	0.404	0.412	0.399	0.403	0.403	79,081
2025-09-10	0.405	0.417	0.380	0.399	0.399	241,790
2025-09-09	0.410	0.426	0.400	0.406	0.406	321,236
2025-09-08	0.417	0.457	0.401	0.423	0.423	836,683
2025-09-05	0.403	0.425	0.384	0.401	0.401	549,909
2025-09-04	0.416	0.434	0.365	0.394	0.394	1,723,561
2025-09-03	0.429	0.499	0.396	0.408	0.408	2,237,258
2025-09-02	0.484	0.510	0.429	0.429	0.429	870,608
2025-09-01	0.634	0.634	0.465	0.482	0.482	1,925,908
2025-08-29	0.630	0.644	0.610	0.610	0.610	86,492
2025-08-28	0.656	0.656	0.612	0.630	0.630	65,153
2025-08-27	0.660	0.676	0.632	0.634	0.634	106,784
2025-08-26	0.640	0.700	0.612	0.642	0.642	438,334
2025-08-25	0.650	0.668	0.612	0.630	0.630	299,771
2025-08-22	0.520	0.690	0.520	0.670	0.670	1,236,482
2025-08-21	0.530	0.530	0.516	0.520	0.520	38,191
2025-08-20	0.550	0.550	0.516	0.528	0.528	100,023
2025-08-19	0.570	0.570	0.520	0.536	0.536	462,833
2025-08-18	0.644	0.644	0.580	0.596	0.596	134,879
2025-08-14	0.600	0.660	0.578	0.638	0.638	580,233
2025-08-13	0.497	0.606	0.482	0.606	0.606	630,256
2025-08-12	0.530	0.530	0.491	0.497	0.497	149,972
2025-08-11	0.544	0.544	0.493	0.530	0.530	188,259
2025-08-08	0.526	0.538	0.510	0.538	0.538	21,683

← NewerPage 5 of 21 · 1,254 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.