Inter Cars S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 930.00 | 939.00 | 917.00 | 927.00 | 927.00 | 4,922 |
| 2026-07-29 | 934.00 | 948.00 | 926.00 | 930.00 | 930.00 | 5,002 |
| 2026-07-28 | 944.00 | 944.00 | 920.00 | 935.00 | 935.00 | 10,082 |
| 2026-07-27 | 920.00 | 940.00 | 904.00 | 935.00 | 935.00 | 3,209 |
| 2026-07-24 | 915.00 | 917.00 | 895.00 | 917.00 | 917.00 | 6,429 |
| 2026-07-23 | 896.00 | 915.00 | 888.00 | 915.00 | 915.00 | 2,585 |
| 2026-07-22 | 875.00 | 899.00 | 866.00 | 890.00 | 890.00 | 3,240 |
| 2026-07-21 | 880.00 | 882.00 | 862.00 | 872.00 | 872.00 | 1,930 |
| 2026-07-20 | 852.00 | 880.00 | 852.00 | 873.00 | 873.00 | 1,202 |
| 2026-07-17 | 860.00 | 868.00 | 851.00 | 868.00 | 868.00 | 1,257 |
| 2026-07-16 | 862.00 | 874.00 | 857.00 | 872.00 | 872.00 | 3,098 |
| 2026-07-15 | 874.00 | 875.00 | 860.00 | 871.00 | 871.00 | 2,382 |
| 2026-07-14 | 846.00 | 865.00 | 840.00 | 855.00 | 855.00 | 1,038 |
| 2026-07-13 | 848.00 | 857.00 | 845.00 | 848.00 | 848.00 | 3,508 |
| 2026-07-10 | 837.00 | 854.00 | 831.00 | 854.00 | 854.00 | 1,701 |
| 2026-07-09 | 850.00 | 861.00 | 834.00 | 840.00 | 840.00 | 3,136 |
| 2026-07-08 | 822.00 | 862.00 | 813.00 | 862.00 | 862.00 | 7,182 |
| 2026-07-07 | 823.00 | 825.00 | 816.00 | 817.00 | 817.00 | 692 |
| 2026-07-06 | 823.00 | 824.00 | 817.00 | 824.00 | 824.00 | 1,691 |
| 2026-07-03 | 817.00 | 825.00 | 810.00 | 825.00 | 825.00 | 3,308 |
| 2026-07-02 | 809.00 | 837.00 | 803.00 | 817.00 | 817.00 | 4,819 |
| 2026-07-01 | 808.00 | 808.00 | 795.00 | 807.00 | 807.00 | 6,257 |
| 2026-06-30 | 810.00 | 810.00 | 790.00 | 803.00 | 803.00 | 3,015 |
| 2026-06-29 | 810.00 | 810.00 | 798.00 | 801.00 | 801.00 | 6,334 |
| 2026-06-26 | 809.00 | 815.00 | 805.00 | 810.00 | 810.00 | 1,999 |
| 2026-06-25 | 794.00 | 815.00 | 790.00 | 810.00 | 810.00 | 6,209 |
| 2026-06-24 | 816.00 | 816.00 | 785.00 | 794.00 | 794.00 | 2,429 |
| 2026-06-23 | 800.00 | 815.00 | 783.00 | 813.00 | 813.00 | 2,200 |
| 2026-06-22 | 779.00 | 805.00 | 768.00 | 803.00 | 803.00 | 3,757 |
| 2026-06-19 | 790.00 | 798.00 | 777.00 | 788.00 | 788.00 | 8,825 |
| 2026-06-18 | 786.00 | 790.00 | 772.00 | 787.00 | 787.00 | 4,471 |
| 2026-06-17 | 765.00 | 787.00 | 765.00 | 786.00 | 786.00 | 3,523 |
| 2026-06-16 | 794.00 | 798.00 | 774.00 | 784.00 | 784.00 | 3,993 |
| 2026-06-15 | 810.00 | 823.00 | 794.00 | 794.00 | 794.00 | 4,520 |
| 2026-06-12 | 800.00 | 806.00 | 792.00 | 805.00 | 805.00 | 2,634 |
| 2026-06-11 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1,746 |
| 2026-06-10 | 795.00 | 800.00 | 781.00 | 800.00 | 800.00 | 2,148 |
| 2026-06-09 | 830.00 | 830.00 | 789.00 | 797.00 | 797.00 | 1,642 |
| 2026-06-08 | 798.00 | 812.00 | 798.00 | 808.00 | 806.58 | 3,216 |
| 2026-06-05 | 809.00 | 814.00 | 789.00 | 800.00 | 798.59 | 4,056 |
| 2026-06-03 | 817.00 | 819.00 | 798.00 | 810.00 | 808.58 | 1,661 |
| 2026-06-02 | 812.00 | 820.00 | 808.00 | 810.00 | 808.58 | 3,493 |
| 2026-06-01 | 824.00 | 824.00 | 808.00 | 812.00 | 810.57 | 2,329 |
| 2026-05-29 | 824.00 | 824.00 | 816.00 | 820.00 | 818.56 | 3,552 |
| 2026-05-28 | 820.00 | 824.00 | 811.00 | 824.00 | 822.55 | 1,682 |
| 2026-05-27 | 820.00 | 830.00 | 816.00 | 825.00 | 823.55 | 5,576 |
| 2026-05-26 | 820.00 | 826.00 | 808.00 | 820.00 | 818.56 | 8,962 |
| 2026-05-25 | 824.00 | 836.00 | 823.00 | 831.00 | 829.54 | 3,071 |
| 2026-05-22 | 828.00 | 828.00 | 808.00 | 820.00 | 818.56 | 4,985 |
| 2026-05-21 | 804.00 | 829.00 | 798.00 | 807.00 | 805.58 | 13,415 |
| 2026-05-20 | 814.00 | 814.00 | 794.00 | 807.00 | 805.58 | 7,934 |
| 2026-05-19 | 801.00 | 815.00 | 794.00 | 804.00 | 802.59 | 12,406 |
| 2026-05-18 | 794.00 | 800.00 | 784.00 | 794.00 | 792.60 | 8,358 |
| 2026-05-15 | 759.00 | 794.00 | 752.00 | 773.00 | 771.64 | 13,470 |
| 2026-05-14 | 770.00 | 770.00 | 747.00 | 767.00 | 765.65 | 13,077 |
| 2026-05-13 | 761.00 | 768.00 | 753.00 | 768.00 | 766.65 | 1,177 |
| 2026-05-12 | 767.00 | 770.00 | 757.00 | 761.00 | 759.66 | 1,145 |
| 2026-05-11 | 768.00 | 773.00 | 742.00 | 770.00 | 768.65 | 2,923 |
| 2026-05-08 | 770.00 | 770.00 | 757.00 | 769.00 | 767.65 | 1,014 |
| 2026-05-07 | 776.00 | 776.00 | 760.00 | 770.00 | 768.65 | 8,539 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.4200 PLN |
| 2025-06-13 | 1.4200 PLN |
| 2024-06-07 | 0.7100 PLN |
| 2023-06-16 | 0.7100 PLN |
| 2022-06-29 | 1.4200 PLN |
| 2021-06-29 | 1.4200 PLN |
| 2019-06-27 | 0.7100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.