Indos SA (WSE:INS)
Poland · Delayed Price · Currency is PLN 3.620
+0.020 (0.56%)
At close: Jan 23, 2026
Indos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 7,399 |
| Jan 21, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 60 |
| Jan 20, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | 160 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 3 |
| Jan 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 280 |
| Jan 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 30 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 6 |
| Jan 13, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 5,810 |
| Jan 12, 2026 | 3.58 | 3.58 | 3.46 | 3.56 | 3.56 | -1.11% | 413 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 60 |
| Jan 8, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 370 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 941 |
| Jan 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 138 |
| Jan 2, 2026 | 3.40 | 3.58 | 3.38 | 3.58 | 3.58 | 4.07% | 512 |
| Dec 29, 2025 | 3.46 | 3.46 | 3.36 | 3.44 | 3.44 | -0.58% | 129 |
| Dec 23, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -3.35% | 1,020 |
| Dec 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 13 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 253 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 20 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4 |
| Dec 5, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 274 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 3 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | 3 |
| Nov 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | 3,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | 3 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -2.66% | 567 |
| Nov 19, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 686 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 33 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | 1.08% | 317 |
| Nov 14, 2025 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 1,152 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3 |
| Nov 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 9 |
| Nov 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 98 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.52 | 3.62 | 3.62 | 0.56% | 239 |
| Nov 6, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 134 |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 84 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 3 |
| Nov 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 91 |
| Oct 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 3 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | 68 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | - | 67 |
| Oct 28, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 7 |
| Oct 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 4 |
| Oct 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 14 |