Indos SA (WSE:INS)
Poland · Delayed Price · Currency is PLN 3.760
+0.100 (2.73%)
At close: Nov 21, 2025
Indos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 14, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 157 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 16 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | - | 574 |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 31 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 32 |
| Oct 7, 2025 | 3.58 | 3.58 | 3.46 | 3.58 | 3.58 | - | 76 |
| Oct 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 3, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 50 |
| Oct 2, 2025 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 4.73% | 125 |
| Sep 26, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | -0.59% | 270 |
| Sep 25, 2025 | 3.48 | 3.50 | 2.80 | 3.40 | 3.40 | -2.86% | 2,411 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 547 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 16 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 3 |
| Sep 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Sep 15, 2025 | 3.62 | 3.68 | 3.58 | 3.58 | 3.58 | -1.10% | 870 |
| Sep 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 3 |
| Sep 11, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | - | 1,060 |
| Sep 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 30 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 68 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 3 |