INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.500
-0.100 (-6.25%)
May 27, 2026, 12:47 PM CET
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 1,805 |
| May 25, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 2.82% | 12,392 |
| May 22, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -0.31% | 24,249 |
| May 21, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -2.14% | 8,955 |
| May 20, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 2.19% | 2,202 |
| May 19, 2026 | 1.63 | 1.69 | 1.60 | 1.60 | 1.60 | -6.16% | 48,734 |
| May 18, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.33% | 2,889 |
| May 15, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.65% | 34,162 |
| May 14, 2026 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | -2.59% | 19,932 |
| May 13, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | 0.87% | 6,960 |
| May 12, 2026 | 1.76 | 1.76 | 1.67 | 1.73 | 1.73 | 3.92% | 1,688 |
| May 11, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -5.95% | 4,877 |
| May 8, 2026 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 3.82% | 9,002 |
| May 7, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 4,480 |
| May 6, 2026 | 1.72 | 1.77 | 1.68 | 1.72 | 1.72 | -1.99% | 34,435 |
| May 5, 2026 | 1.77 | 1.77 | 1.70 | 1.76 | 1.76 | 3.24% | 5,603 |
| May 4, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.19% | 24,915 |
| Apr 30, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | - | 9,479 |
| Apr 29, 2026 | 1.70 | 1.78 | 1.66 | 1.68 | 1.68 | - | 31,779 |
| Apr 28, 2026 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -4.00% | 16,762 |
| Apr 27, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 30,449 |
| Apr 24, 2026 | 1.78 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 12,155 |
| Apr 23, 2026 | 1.82 | 1.82 | 1.70 | 1.78 | 1.78 | -0.28% | 49,020 |
| Apr 22, 2026 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | -0.28% | 19,835 |
| Apr 21, 2026 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -2.45% | 27,086 |
| Apr 20, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | 0.82% | 18,490 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -1.62% | 6,943 |
| Apr 16, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | 1.65% | 11,114 |
| Apr 15, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -4.46% | 18,063 |
| Apr 14, 2026 | 1.87 | 1.93 | 1.85 | 1.91 | 1.91 | 2.14% | 17,320 |
| Apr 13, 2026 | 1.98 | 1.98 | 1.80 | 1.87 | 1.87 | -2.86% | 38,019 |
| Apr 10, 2026 | 1.81 | 1.99 | 1.75 | 1.92 | 1.92 | 9.71% | 50,008 |
| Apr 9, 2026 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.89% | 4,784 |
| Apr 8, 2026 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 1.66% | 4,219 |
| Apr 7, 2026 | 1.80 | 1.83 | 1.75 | 1.81 | 1.81 | -1.90% | 17,941 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.79 | 1.85 | 1.85 | 0.27% | 1,365 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.75 | 1.84 | 1.84 | - | 11,252 |
| Mar 31, 2026 | 1.80 | 1.85 | 1.75 | 1.84 | 1.84 | 4.25% | 1,223 |
| Mar 30, 2026 | 1.80 | 1.80 | 1.64 | 1.77 | 1.77 | -1.67% | 24,305 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.70 | 1.80 | 1.80 | 0.28% | 23,407 |
| Mar 26, 2026 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -4.53% | 30,940 |
| Mar 25, 2026 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | -2.34% | 8,468 |
| Mar 24, 2026 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 14,290 |
| Mar 23, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 712 |
| Mar 20, 2026 | 2.02 | 2.02 | 1.82 | 1.90 | 1.90 | -5.94% | 37,624 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.90 | 2.02 | 2.02 | 3.59% | 14,873 |
| Mar 18, 2026 | 2.10 | 2.10 | 1.90 | 1.95 | 1.95 | -6.25% | 37,686 |
| Mar 17, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | -0.95% | 15,231 |
| Mar 16, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | 5.00% | 3,892 |
| Mar 13, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -5.66% | 20,229 |