Introl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	9.560	10.000	9.460	9.900	8.733	2,239
2024-05-29	10.100	10.100	9.500	9.620	8.486	2,335
2024-05-28	10.100	10.250	9.900	10.250	8.830	7,707
2024-05-27	10.150	10.150	9.940	10.100	8.701	3,088
2024-05-24	10.200	10.200	9.720	10.100	8.701	14,291
2024-05-23	10.800	10.800	10.350	10.600	9.132	4,409
2024-05-22	10.800	10.800	10.500	10.800	9.304	4,382
2024-05-21	10.800	10.800	10.500	10.750	9.261	880
2024-05-20	10.750	10.800	10.600	10.800	9.304	2,326
2024-05-17	10.800	10.800	10.700	10.750	9.261	1,591
2024-05-16	10.700	10.800	10.500	10.800	9.304	6,705
2024-05-15	10.650	10.800	10.500	10.700	9.218	4,820
2024-05-14	10.700	10.700	10.550	10.550	9.089	4,744
2024-05-13	10.700	10.750	10.550	10.700	9.218	690
2024-05-10	10.500	10.700	10.450	10.700	9.218	3,314
2024-05-09	10.450	10.600	10.400	10.600	9.132	5,973
2024-05-08	10.250	10.500	10.200	10.400	8.959	4,386
2024-05-07	10.200	10.250	10.100	10.250	8.830	2,533
2024-05-06	10.200	10.200	10.000	10.200	8.787	2,835
2024-05-02	10.000	10.250	10.000	10.200	8.787	1,559
2024-04-30	10.100	10.200	9.900	10.200	8.787	3,184
2024-04-29	9.900	10.100	9.800	10.100	8.701	16,884
2024-04-26	10.000	10.100	9.900	9.900	8.529	363
2024-04-25	10.100	10.100	9.900	10.000	8.615	1,186
2024-04-24	10.150	10.150	9.840	10.100	8.701	3,204
2024-04-23	9.900	10.000	9.740	10.000	8.615	3,743
2024-04-22	10.050	10.150	9.700	9.980	8.597	5,457
2024-04-19	9.880	10.100	9.880	10.050	8.658	4,443
2024-04-18	10.250	10.250	9.720	9.880	8.511	6,079
2024-04-17	9.940	10.300	9.940	10.250	8.830	1,086
2024-04-16	10.300	10.300	9.720	9.940	8.563	2,307
2024-04-15	10.600	10.650	10.000	10.500	9.045	4,089
2024-04-12	10.450	10.600	10.400	10.600	9.132	1,554
2024-04-11	10.550	10.550	10.100	10.400	8.959	4,541
2024-04-10	10.550	10.600	10.400	10.550	9.089	1,098
2024-04-09	10.400	10.550	10.400	10.550	9.089	1,301
2024-04-08	10.500	10.700	10.450	10.550	9.089	3,455
2024-04-05	10.750	10.800	10.550	10.700	9.011	3,292
2024-04-04	10.800	10.800	10.550	10.750	9.053	18,863
2024-04-03	10.800	10.850	10.550	10.800	9.095	2,647
2024-04-02	10.800	10.800	10.550	10.800	9.095	2,687
2024-03-28	10.750	10.750	10.550	10.700	9.011	2,985
2024-03-27	10.650	10.750	10.400	10.750	9.053	2,299
2024-03-26	10.450	10.600	10.300	10.600	8.927	1,262
2024-03-25	10.450	10.500	10.300	10.450	8.800	1,621
2024-03-22	10.500	10.500	10.400	10.400	8.758	1,364
2024-03-21	10.600	10.750	10.300	10.650	8.969	2,480
2024-03-20	10.700	10.750	10.300	10.600	8.927	5,092
2024-03-19	10.400	10.550	10.400	10.550	8.885	8,213
2024-03-18	10.000	10.300	9.820	10.300	8.674	21,043
2024-03-15	10.250	10.350	10.000	10.000	8.421	2,481
2024-03-14	10.100	10.200	10.000	10.200	8.590	8,476
2024-03-13	10.100	10.150	9.740	10.100	8.506	5,370
2024-03-12	10.200	10.200	9.660	9.960	8.388	8,762
2024-03-11	10.600	10.600	10.100	10.200	8.590	3,674
2024-03-08	10.700	10.700	10.300	10.600	8.927	5,645
2024-03-07	10.600	10.800	10.250	10.650	8.969	2,387
2024-03-06	10.850	10.900	10.300	10.550	8.885	7,675
2024-03-05	10.750	10.900	10.550	10.850	9.137	6,710
2024-03-04	10.800	10.800	10.350	10.750	9.053	1,514

← NewerPage 11 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.1400 PLN
2026-01-15	0.4100 PLN
2025-09-26	0.2400 PLN
2025-05-09	0.2400 PLN
2024-05-29	0.2400 PLN
2024-04-08	0.2400 PLN
2023-08-21	0.3400 PLN
2023-03-31	0.2000 PLN
2022-06-21	0.2400 PLN
2022-02-15	0.2500 PLN
2021-06-16	0.4600 PLN
2020-10-14	0.3800 PLN
2019-04-15	0.0800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.