INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.720
-0.035 (-1.99%)
May 6, 2026, 4:21 PM CET
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2.11 | 2.12 | 2.04 | 2.12 | 2.12 | 0.47% | 4,109 |
| Mar 11, 2026 | 2.18 | 2.18 | 2.06 | 2.11 | 2.11 | -1.86% | 5,627 |
| Mar 10, 2026 | 2.10 | 2.19 | 2.10 | 2.15 | 2.15 | 1.42% | 9,153 |
| Mar 9, 2026 | 2.29 | 2.29 | 2.08 | 2.12 | 2.12 | -7.42% | 33,719 |
| Mar 6, 2026 | 2.31 | 2.31 | 2.24 | 2.29 | 2.29 | 1.78% | 4,641 |
| Mar 5, 2026 | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | 2.27% | 5,545 |
| Mar 4, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -2.65% | 10,270 |
| Mar 3, 2026 | 2.34 | 2.39 | 2.14 | 2.26 | 2.26 | -3.42% | 12,461 |
| Mar 2, 2026 | 2.25 | 2.34 | 2.10 | 2.34 | 2.34 | 5.41% | 24,573 |
| Feb 27, 2026 | 2.40 | 2.40 | 2.16 | 2.22 | 2.22 | -7.88% | 38,090 |
| Feb 26, 2026 | 2.41 | 2.44 | 2.30 | 2.41 | 2.41 | 4.78% | 4,927 |
| Feb 25, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -2.13% | 6,539 |
| Feb 24, 2026 | 2.42 | 2.42 | 2.30 | 2.35 | 2.35 | -2.89% | 7,013 |
| Feb 23, 2026 | 2.43 | 2.44 | 2.32 | 2.42 | 2.42 | 1.26% | 15,418 |
| Feb 20, 2026 | 2.42 | 2.42 | 2.39 | 2.39 | 2.39 | -1.24% | 1,996 |