Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.359	0.360	0.355	0.355	0.355	25,968
2025-05-13	0.359	0.359	0.352	0.359	0.359	19,227
2025-05-12	0.360	0.360	0.354	0.358	0.358	30,428
2025-05-09	0.350	0.363	0.350	0.363	0.363	75,014
2025-05-08	0.363	0.363	0.350	0.350	0.350	35,264
2025-05-07	0.355	0.370	0.346	0.349	0.349	26,790
2025-05-06	0.360	0.370	0.346	0.348	0.348	49,349
2025-05-05	0.369	0.369	0.350	0.351	0.351	68,952
2025-05-02	0.365	0.369	0.365	0.369	0.369	1,338
2025-04-30	0.364	0.374	0.350	0.365	0.365	61,996
2025-04-29	0.354	0.364	0.325	0.364	0.364	88,426
2025-04-28	0.358	0.360	0.348	0.348	0.348	27,749
2025-04-25	0.365	0.373	0.340	0.358	0.358	97,358
2025-04-24	0.360	0.365	0.350	0.364	0.364	24,465
2025-04-23	0.362	0.364	0.333	0.360	0.360	31,145
2025-04-22	0.354	0.365	0.340	0.365	0.365	17,002
2025-04-17	0.354	0.354	0.330	0.345	0.345	28,167
2025-04-16	0.359	0.365	0.340	0.340	0.340	36,243
2025-04-15	0.365	0.365	0.350	0.359	0.359	18,277
2025-04-14	0.356	0.358	0.351	0.358	0.358	9,346
2025-04-11	0.377	0.377	0.353	0.356	0.356	140,508
2025-04-10	0.379	0.380	0.363	0.378	0.378	19,052
2025-04-09	0.379	0.379	0.375	0.376	0.376	597
2025-04-08	0.369	0.386	0.364	0.386	0.386	6,550
2025-04-07	0.370	0.370	0.363	0.369	0.369	9,607
2025-04-04	0.370	0.370	0.364	0.370	0.370	6,672
2025-04-03	0.380	0.380	0.370	0.370	0.370	18,223
2025-04-02	0.380	0.380	0.367	0.375	0.375	23,580
2025-04-01	0.381	0.381	0.370	0.375	0.375	20,389
2025-03-31	0.380	0.383	0.371	0.371	0.371	6,473
2025-03-28	0.381	0.384	0.378	0.380	0.380	22,311
2025-03-27	0.387	0.387	0.368	0.381	0.381	57,934
2025-03-26	0.390	0.390	0.370	0.387	0.387	20,069
2025-03-25	0.384	0.388	0.374	0.388	0.388	12,937
2025-03-24	0.390	0.390	0.367	0.384	0.384	27,232
2025-03-21	0.390	0.390	0.383	0.383	0.383	322
2025-03-20	0.390	0.390	0.373	0.390	0.390	52,923
2025-03-19	0.395	0.395	0.385	0.390	0.390	6,411
2025-03-18	0.400	0.400	0.385	0.390	0.390	17,460
2025-03-17	0.394	0.400	0.386	0.400	0.400	34,150
2025-03-14	0.385	0.395	0.377	0.394	0.394	29,780
2025-03-13	0.385	0.386	0.370	0.375	0.375	24,857
2025-03-12	0.400	0.400	0.367	0.381	0.381	38,313
2025-03-11	0.395	0.395	0.383	0.395	0.395	5,741
2025-03-10	0.400	0.405	0.381	0.387	0.387	26,055
2025-03-07	0.388	0.412	0.385	0.399	0.399	45,472
2025-03-06	0.419	0.419	0.380	0.389	0.389	125,715
2025-03-05	0.404	0.436	0.404	0.419	0.419	54,500
2025-03-04	0.397	0.410	0.363	0.410	0.410	162,430
2025-03-03	0.414	0.414	0.392	0.397	0.397	39,412
2025-02-28	0.419	0.419	0.402	0.402	0.402	18,329
2025-02-27	0.429	0.429	0.405	0.412	0.412	28,555
2025-02-26	0.439	0.439	0.399	0.409	0.409	446,786
2025-02-25	0.442	0.454	0.430	0.445	0.445	50,051
2025-02-24	0.430	0.444	0.430	0.432	0.432	105,145
2025-02-21	0.486	0.510	0.431	0.431	0.431	917,911
2025-02-20	0.492	0.510	0.473	0.508	0.508	28,743
2025-02-19	0.508	0.542	0.462	0.474	0.474	315,175
2025-02-18	0.520	0.520	0.470	0.508	0.508	283,524
2025-02-17	0.524	0.538	0.480	0.516	0.516	151,138

← NewerPage 7 of 21 · 1,251 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.