Inpro SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 409 |
| 2023-11-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 17 |
| 2023-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 2 |
| 2023-11-28 | 7.800 | 7.800 | 7.600 | 7.800 | 7.039 | 273 |
| 2023-11-27 | 7.900 | 7.900 | 7.800 | 7.800 | 7.039 | 202 |
| 2023-11-24 | 7.550 | 7.900 | 7.550 | 7.900 | 7.129 | 32 |
| 2023-11-23 | 7.800 | 7.900 | 7.600 | 7.900 | 7.129 | 359 |
| 2023-11-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.129 | 54 |
| 2023-11-21 | 7.850 | 7.900 | 7.850 | 7.900 | 7.129 | 265 |
| 2023-11-20 | 7.900 | 7.900 | 7.650 | 7.750 | 6.994 | 452 |
| 2023-11-17 | 7.600 | 7.900 | 7.500 | 7.900 | 7.129 | 198 |
| 2023-11-16 | 7.500 | 7.600 | 7.450 | 7.600 | 6.858 | 359 |
| 2023-11-15 | 7.500 | 7.500 | 7.300 | 7.300 | 6.588 | 572 |
| 2023-11-14 | 7.800 | 7.800 | 7.500 | 7.500 | 6.768 | 2,084 |
| 2023-11-13 | 7.950 | 7.950 | 7.800 | 7.800 | 7.039 | 514 |
| 2023-11-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.039 | 129 |
| 2023-11-09 | 8.050 | 8.050 | 7.800 | 7.800 | 7.039 | 461 |
| 2023-11-08 | 7.900 | 8.000 | 7.800 | 7.800 | 7.039 | 1,397 |
| 2023-11-07 | 8.100 | 8.100 | 7.700 | 7.700 | 6.949 | 547 |
| 2023-11-06 | 7.750 | 7.800 | 7.750 | 7.800 | 7.039 | 1,443 |
| 2023-11-03 | 7.800 | 8.400 | 7.800 | 7.800 | 7.039 | 5,189 |
| 2023-11-02 | 7.800 | 7.800 | 7.700 | 7.700 | 6.949 | 885 |
| 2023-10-31 | 8.100 | 8.100 | 7.900 | 7.900 | 7.129 | 6 |
| 2023-10-30 | 7.850 | 7.850 | 7.600 | 7.600 | 6.858 | 141 |
| 2023-10-27 | 8.100 | 8.100 | 7.550 | 7.550 | 6.813 | 2,807 |
| 2023-10-26 | 8.100 | 8.100 | 7.800 | 7.800 | 7.039 | 2,847 |
| 2023-10-25 | 7.900 | 8.150 | 7.850 | 7.900 | 7.129 | 4,490 |
| 2023-10-24 | 8.350 | 8.350 | 8.350 | 8.350 | 7.535 | 2 |
| 2023-10-23 | 8.100 | 8.100 | 8.100 | 8.100 | 7.310 | 2 |
| 2023-10-20 | 8.050 | 8.050 | 8.050 | 8.050 | 7.265 | 2 |
| 2023-10-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 1,088 |
| 2023-10-18 | 8.000 | 8.050 | 8.000 | 8.050 | 7.265 | 241 |
| 2023-10-17 | 8.250 | 8.250 | 7.950 | 7.950 | 7.174 | 1,961 |
| 2023-10-16 | 8.000 | 8.000 | 7.950 | 8.000 | 7.219 | 639 |
| 2023-10-13 | 8.550 | 8.550 | 8.000 | 8.000 | 7.219 | 1,117 |
| 2023-10-12 | 8.200 | 8.200 | 8.000 | 8.000 | 7.219 | 1,734 |
| 2023-10-11 | 8.100 | 8.100 | 8.000 | 8.000 | 7.219 | 592 |
| 2023-10-10 | 8.600 | 8.600 | 8.000 | 8.000 | 7.219 | 2,939 |
| 2023-10-09 | 8.150 | 8.250 | 8.000 | 8.000 | 7.219 | 3,254 |
| 2023-10-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.219 | 600 |
| 2023-10-05 | 8.150 | 8.150 | 7.900 | 7.900 | 7.129 | 1,241 |
| 2023-10-04 | 8.600 | 8.600 | 8.150 | 8.150 | 7.355 | 510 |
| 2023-10-03 | 8.000 | 8.000 | 7.900 | 7.900 | 7.129 | 250 |
| 2023-10-02 | 8.150 | 8.200 | 8.000 | 8.150 | 7.355 | 4,189 |
| 2023-09-29 | 8.350 | 8.350 | 8.100 | 8.100 | 7.310 | 202 |
| 2023-09-28 | 8.450 | 8.450 | 8.050 | 8.050 | 7.265 | 2,162 |
| 2023-09-27 | 8.850 | 8.850 | 8.200 | 8.200 | 7.400 | 8,930 |
| 2023-09-26 | 8.850 | 8.850 | 8.550 | 8.550 | 7.716 | 935 |
| 2023-09-25 | 8.900 | 8.900 | 8.800 | 8.850 | 7.986 | 10 |
| 2023-09-22 | 8.500 | 9.050 | 8.400 | 8.800 | 7.941 | 13,700 |
| 2023-09-21 | 8.500 | 8.550 | 8.400 | 8.400 | 7.580 | 3,366 |
| 2023-09-20 | 7.950 | 8.500 | 7.950 | 8.500 | 7.671 | 7,797 |
| 2023-09-19 | 8.200 | 8.200 | 8.000 | 8.000 | 7.219 | 809 |
| 2023-09-18 | 8.250 | 8.300 | 8.100 | 8.300 | 7.490 | 9,009 |
| 2023-09-15 | 7.850 | 8.500 | 7.750 | 8.250 | 7.445 | 18,110 |
| 2023-09-14 | 7.000 | 7.700 | 7.000 | 7.700 | 6.949 | 41,506 |
| 2023-09-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.317 | 2,402 |
| 2023-09-12 | 7.000 | 7.000 | 6.950 | 7.000 | 6.317 | 2,555 |
| 2023-09-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.317 | 886 |
| 2023-09-08 | 6.900 | 7.000 | 6.900 | 7.000 | 6.317 | 1,025 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.2500 PLN |
| 2025-07-24 | 0.2500 PLN |
| 2024-07-24 | 0.2500 PLN |
| 2023-07-24 | 0.2500 PLN |
| 2022-07-28 | 0.2500 PLN |
| 2021-07-23 | 0.5000 PLN |
| 2020-07-31 | 0.1500 PLN |
| 2019-08-14 | 0.2500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.