INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.420
+0.005 (0.35%)
Sep 4, 2026, 4:35 PM CET
INC S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | 0.35% | 34,477 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.05% | 22,253 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 503 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | 0.35% | 19,134 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.70% | 14,649 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.37 | 1.44 | 1.44 | 1.77% | 62,240 |
| Aug 27, 2026 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 35,901 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 16,894 |
| Aug 25, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | 47,666 |
| Aug 24, 2026 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -1.99% | 44,177 |
| Aug 21, 2026 | 1.56 | 1.65 | 1.50 | 1.51 | 1.51 | -2.58% | 73,797 |
| Aug 20, 2026 | 1.49 | 1.57 | 1.45 | 1.55 | 1.55 | 3.33% | 139,143 |
| Aug 19, 2026 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 4.17% | 31,146 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 4,747 |
| Aug 17, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -2.36% | 40,897 |
| Aug 14, 2026 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | 1.02% | 26,920 |
| Aug 13, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 40,669 |
| Aug 12, 2026 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 9,514 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -0.66% | 37,581 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -6.21% | 40,114 |
| Aug 7, 2026 | 1.69 | 1.70 | 1.61 | 1.61 | 1.61 | -4.73% | 21,127 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.61 | 1.69 | 1.69 | -0.59% | 14,449 |
| Aug 5, 2026 | 1.74 | 1.74 | 1.63 | 1.70 | 1.70 | - | 10,862 |
| Aug 4, 2026 | 1.65 | 1.76 | 1.55 | 1.70 | 1.70 | 3.03% | 114,507 |
| Aug 3, 2026 | 1.51 | 1.67 | 1.46 | 1.65 | 1.65 | 9.27% | 126,368 |
| Jul 31, 2026 | 1.47 | 1.51 | 1.40 | 1.51 | 1.51 | 8.24% | 45,985 |
| Jul 30, 2026 | 1.41 | 1.49 | 1.37 | 1.40 | 1.40 | -1.41% | 54,208 |
| Jul 29, 2026 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 3.66% | 41,060 |
| Jul 28, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 0.74% | 17,577 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.24% | 32,203 |
| Jul 24, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.54% | 35,380 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -1.08% | 20,369 |
| Jul 22, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 2.57% | 23,235 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 37,240 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 6,314 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.07% | 25,028 |
| Jul 16, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | 1.45% | 26,213 |
| Jul 15, 2026 | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 36,157 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 17,139 |
| Jul 13, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 32,128 |
| Jul 10, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -1.74% | 20,071 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.69% | 25,625 |
| Jul 8, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 10,568 |
| Jul 7, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 41,750 |
| Jul 6, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 20,050 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.65% | 5,255 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.33% | 7,261 |
| Jul 1, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -1.62% | 4,240 |
| Jun 30, 2026 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 4.75% | 20,501 |
| Jun 29, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 9,431 |