Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.550	0.570	0.510	0.512	0.512	388,730
2025-08-06	0.540	0.566	0.524	0.550	0.550	105,814
2025-08-05	0.532	0.572	0.520	0.552	0.552	308,629
2025-08-04	0.570	0.570	0.522	0.532	0.532	330,645
2025-08-01	0.630	0.630	0.536	0.570	0.570	1,198,172
2025-07-31	0.550	0.636	0.470	0.620	0.620	2,640,634
2025-07-30	0.370	0.560	0.369	0.558	0.558	2,002,329
2025-07-29	0.371	0.371	0.359	0.360	0.360	5,283
2025-07-28	0.371	0.371	0.360	0.360	0.360	2,778
2025-07-25	0.372	0.372	0.352	0.358	0.358	15,363
2025-07-24	0.370	0.370	0.370	0.370	0.370	2,101
2025-07-23	0.369	0.376	0.360	0.376	0.376	18,688
2025-07-22	0.364	0.369	0.359	0.368	0.368	29,520
2025-07-21	0.362	0.364	0.360	0.364	0.364	24,470
2025-07-18	0.370	0.370	0.362	0.362	0.362	5,024
2025-07-17	0.370	0.370	0.362	0.362	0.362	23,230
2025-07-16	0.370	0.370	0.368	0.368	0.368	51
2025-07-15	0.380	0.380	0.368	0.370	0.370	5,838
2025-07-14	0.380	0.381	0.362	0.370	0.370	15,220
2025-07-11	0.380	0.388	0.373	0.373	0.373	4,502
2025-07-10	0.375	0.390	0.370	0.380	0.380	12,703
2025-07-09	0.376	0.376	0.370	0.370	0.370	3,943
2025-07-08	0.377	0.377	0.370	0.371	0.371	15,915
2025-07-07	0.377	0.385	0.377	0.384	0.384	13,068
2025-07-04	0.383	0.383	0.370	0.371	0.371	20,031
2025-07-03	0.385	0.395	0.370	0.372	0.372	36,695
2025-07-02	0.363	0.380	0.363	0.378	0.378	14,825
2025-07-01	0.389	0.390	0.360	0.361	0.361	17,792
2025-06-30	0.384	0.390	0.375	0.389	0.389	10,138
2025-06-27	0.391	0.398	0.375	0.375	0.375	20,882
2025-06-26	0.384	0.384	0.381	0.384	0.384	1,226
2025-06-25	0.390	0.390	0.363	0.384	0.384	14,413
2025-06-24	0.393	0.393	0.363	0.371	0.371	8,345
2025-06-23	0.384	0.400	0.380	0.381	0.381	7,084
2025-06-20	0.370	0.384	0.360	0.384	0.384	15,440
2025-06-18	0.370	0.370	0.360	0.360	0.360	20,502
2025-06-17	0.381	0.381	0.364	0.370	0.370	40,011
2025-06-16	0.389	0.389	0.374	0.381	0.381	6,051
2025-06-13	0.394	0.394	0.379	0.379	0.379	21,426
2025-06-12	0.389	0.394	0.372	0.394	0.394	38,398
2025-06-11	0.388	0.396	0.372	0.372	0.372	23,200
2025-06-10	0.386	0.388	0.372	0.380	0.380	18,206
2025-06-09	0.420	0.429	0.384	0.386	0.386	132,028
2025-06-06	0.356	0.425	0.354	0.410	0.410	101,819
2025-06-05	0.374	0.374	0.345	0.356	0.356	149,534
2025-06-04	0.383	0.383	0.361	0.367	0.367	35,358
2025-06-03	0.373	0.388	0.370	0.384	0.384	114,090
2025-06-02	0.415	0.415	0.370	0.370	0.370	408,877
2025-05-30	0.435	0.448	0.400	0.412	0.412	454,020
2025-05-29	0.466	0.528	0.440	0.448	0.448	689,495
2025-05-28	0.620	0.636	0.454	0.460	0.460	2,051,409
2025-05-27	0.392	0.550	0.392	0.550	0.550	1,195,166
2025-05-26	0.351	0.390	0.347	0.390	0.390	303,663
2025-05-23	0.353	0.353	0.347	0.347	0.347	1,912
2025-05-22	0.353	0.353	0.348	0.353	0.353	185
2025-05-21	0.353	0.353	0.348	0.353	0.353	78
2025-05-20	0.358	0.358	0.350	0.350	0.350	9,482
2025-05-19	0.359	0.360	0.351	0.358	0.358	13,047
2025-05-16	0.360	0.360	0.351	0.351	0.351	10,204
2025-05-15	0.355	0.360	0.350	0.350	0.350	24,250

← NewerPage 6 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.