Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.556	0.556	0.502	0.522	0.522	489,507
2025-02-13	0.578	0.578	0.532	0.556	0.556	161,981
2025-02-12	0.596	0.598	0.538	0.578	0.578	403,156
2025-02-11	0.618	0.618	0.558	0.608	0.608	124,374
2025-02-10	0.618	0.618	0.594	0.594	0.594	5,619
2025-02-07	0.660	0.660	0.590	0.592	0.592	99,245
2025-02-06	0.660	0.696	0.644	0.652	0.652	101,179
2025-02-05	0.622	0.688	0.622	0.688	0.688	81,908
2025-02-04	0.548	0.662	0.544	0.622	0.622	263,426
2025-02-03	0.552	0.552	0.540	0.550	0.550	27,140
2025-01-31	0.570	0.626	0.542	0.552	0.552	233,853
2025-01-30	0.570	0.570	0.540	0.560	0.560	38,026
2025-01-29	0.578	0.578	0.550	0.550	0.550	37,466
2025-01-28	0.586	0.586	0.558	0.578	0.578	17,907
2025-01-27	0.588	0.588	0.576	0.588	0.588	1,733
2025-01-24	0.586	0.600	0.570	0.596	0.596	38,136
2025-01-23	0.602	0.602	0.570	0.592	0.592	23,616
2025-01-22	0.598	0.602	0.584	0.600	0.600	2,599
2025-01-21	0.588	0.598	0.586	0.598	0.598	1,565
2025-01-20	0.604	0.604	0.590	0.600	0.600	18,159
2025-01-17	0.628	0.628	0.590	0.590	0.590	48,060
2025-01-16	0.650	0.650	0.590	0.636	0.636	24,043
2025-01-15	0.598	0.618	0.568	0.618	0.618	8,889
2025-01-14	0.580	0.616	0.580	0.598	0.598	20,095
2025-01-13	0.620	0.620	0.580	0.616	0.616	21,220
2025-01-10	0.550	0.664	0.550	0.620	0.620	174,630
2025-01-09	0.578	0.580	0.570	0.570	0.570	8,628
2025-01-08	0.580	0.580	0.534	0.534	0.534	4,140
2025-01-07	0.620	0.620	0.558	0.568	0.568	59,441
2025-01-03	0.630	0.630	0.584	0.620	0.620	13,897
2025-01-02	0.578	0.632	0.554	0.630	0.630	30,578
2024-12-30	0.562	0.618	0.516	0.578	0.578	67,142
2024-12-27	0.534	0.572	0.518	0.518	0.518	33,487
2024-12-23	0.626	0.676	0.502	0.502	0.502	413,771
2024-12-20	0.696	0.696	0.668	0.668	0.668	750
2024-12-19	0.672	0.676	0.634	0.676	0.676	22,224
2024-12-18	0.710	0.728	0.640	0.672	0.672	116,571
2024-12-17	0.698	0.758	0.658	0.710	0.710	81,396
2024-12-16	0.634	0.696	0.632	0.660	0.660	91,758
2024-12-13	0.634	0.680	0.630	0.638	0.638	44,682
2024-12-12	0.690	0.690	0.634	0.634	0.634	17,260
2024-12-11	0.672	0.690	0.670	0.670	0.670	18,283
2024-12-10	0.718	0.718	0.718	0.718	0.718	120
2024-12-09	0.718	0.718	0.672	0.718	0.718	174
2024-12-06	0.710	0.718	0.670	0.718	0.718	6,177
2024-12-05	0.718	0.718	0.686	0.714	0.714	56
2024-12-04	0.714	0.720	0.686	0.718	0.718	3,313
2024-12-03	0.736	0.738	0.700	0.716	0.716	14,849
2024-12-02	0.730	0.730	0.720	0.720	0.720	7,994
2024-11-29	0.786	0.786	0.724	0.730	0.730	23,921
2024-11-28	0.748	0.820	0.712	0.786	0.786	64,942
2024-11-27	0.706	0.708	0.704	0.708	0.708	1,120
2024-11-26	0.706	0.706	0.670	0.690	0.690	6,972
2024-11-25	0.650	0.708	0.650	0.700	0.700	322
2024-11-22	0.730	0.730	0.624	0.624	0.624	26,150
2024-11-21	0.718	0.746	0.670	0.738	0.738	23,057
2024-11-20	0.668	0.740	0.636	0.718	0.718	88,668
2024-11-19	0.636	0.698	0.636	0.646	0.646	95,798
2024-11-18	0.676	0.680	0.610	0.640	0.640	73,082
2024-11-15	0.640	0.666	0.630	0.666	0.666	21,579

← NewerPage 8 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.