Intersport Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.638	0.670	0.614	0.670	0.670	23,942
2024-11-13	0.644	0.644	0.638	0.638	0.638	1,142
2024-11-12	0.644	0.644	0.614	0.644	0.644	180
2024-11-08	0.644	0.644	0.644	0.644	0.644	20
2024-11-07	0.614	0.646	0.612	0.646	0.646	1,879
2024-11-06	0.610	0.610	0.610	0.610	0.610	182
2024-11-05	0.630	0.630	0.610	0.610	0.610	520
2024-11-04	0.630	0.630	0.604	0.630	0.630	11,211
2024-10-31	0.630	0.630	0.630	0.630	0.630	39
2024-10-30	0.628	0.630	0.610	0.630	0.630	1,468
2024-10-29	0.634	0.634	0.610	0.628	0.628	18,153
2024-10-28	0.612	0.636	0.612	0.634	0.634	536
2024-10-25	0.634	0.640	0.610	0.610	0.610	8,980
2024-10-24	0.634	0.634	0.612	0.612	0.612	4,029
2024-10-23	0.664	0.664	0.628	0.628	0.628	21,916
2024-10-22	0.658	0.680	0.658	0.664	0.664	521
2024-10-21	0.660	0.660	0.652	0.652	0.652	15,066
2024-10-18	0.658	0.702	0.658	0.660	0.660	21,782
2024-10-17	0.672	0.672	0.652	0.652	0.652	2,619
2024-10-16	0.686	0.686	0.652	0.652	0.652	3,625
2024-10-15	0.668	0.690	0.654	0.658	0.658	2,948
2024-10-14	0.660	0.670	0.652	0.652	0.652	3,030
2024-10-11	0.696	0.696	0.652	0.658	0.658	23,701
2024-10-10	0.698	0.698	0.662	0.678	0.678	18,756
2024-10-09	0.696	0.698	0.682	0.682	0.682	9,435
2024-10-08	0.746	0.746	0.680	0.682	0.682	77,545
2024-10-07	0.620	0.820	0.620	0.728	0.728	366,472
2024-10-04	0.640	0.640	0.610	0.630	0.630	2,335
2024-10-03	0.640	0.642	0.620	0.620	0.620	18,624
2024-10-02	0.656	0.656	0.600	0.610	0.610	25,433
2024-10-01	0.674	0.676	0.638	0.656	0.656	10,639
2024-09-30	0.694	0.698	0.630	0.676	0.676	32,019
2024-09-27	0.640	0.704	0.610	0.640	0.640	213,766
2024-09-26	0.640	0.640	0.600	0.628	0.628	8,947
2024-09-25	0.638	0.640	0.618	0.640	0.640	4,059
2024-09-24	0.618	0.640	0.602	0.620	0.620	27,333
2024-09-23	0.624	0.624	0.592	0.592	0.592	8,824
2024-09-20	0.624	0.626	0.586	0.590	0.590	3,521
2024-09-19	0.636	0.636	0.610	0.626	0.626	22,490
2024-09-18	0.638	0.638	0.612	0.612	0.612	12,527
2024-09-17	0.638	0.638	0.620	0.622	0.622	25,210
2024-09-16	0.660	0.660	0.620	0.638	0.638	5,573
2024-09-13	0.668	0.668	0.660	0.660	0.660	1,771
2024-09-12	0.656	0.656	0.630	0.630	0.630	2,440
2024-09-11	0.664	0.664	0.622	0.656	0.656	19,580
2024-09-10	0.674	0.696	0.630	0.666	0.666	2,375
2024-09-09	0.650	0.690	0.630	0.664	0.664	112,465
2024-09-06	0.714	0.714	0.680	0.680	0.680	15,446
2024-09-05	0.698	0.698	0.686	0.698	0.698	2,920
2024-09-04	0.692	0.700	0.680	0.698	0.698	15,078
2024-09-03	0.720	0.722	0.692	0.692	0.692	94,145
2024-09-02	0.720	0.748	0.720	0.740	0.740	6,180
2024-08-30	0.716	0.746	0.704	0.720	0.720	3,889
2024-08-29	0.702	0.724	0.702	0.720	0.720	2,589
2024-08-28	0.734	0.734	0.702	0.710	0.710	35,397
2024-08-27	0.730	0.730	0.702	0.710	0.710	10,243
2024-08-26	0.720	0.750	0.704	0.704	0.704	73,107
2024-08-23	0.730	0.766	0.706	0.740	0.740	46,697
2024-08-22	0.798	0.798	0.750	0.750	0.750	51,313
2024-08-21	0.790	0.790	0.760	0.770	0.770	5,537

← NewerPage 9 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.