Indos SA (WSE:INS)
Poland · Delayed Price · Currency is PLN 3.440
-0.040 (-1.15%)
At close: Jul 23, 2026
Indos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.07% | 611 |
| Jul 23, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 563 |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 3 |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 11 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 184 |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 10 |
| Jul 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 14 |
| Jul 15, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | 931 |
| Jul 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 30 |
| Jul 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 59 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 1 |
| Jul 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 3 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 113 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 415 |
| Jul 2, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.79% | 241 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 24 |
| Jun 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 6 |
| Jun 29, 2026 | 3.42 | 3.42 | 3.30 | 3.42 | 3.42 | -1.16% | 761 |
| Jun 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 32 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Jun 22, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -4.37% | 396 |
| Jun 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2 |
| Jun 17, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 57 |
| Jun 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 5 |
| Jun 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 3 |
| Jun 9, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | - | 84 |
| Jun 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | 271 |
| Jun 5, 2026 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | 2.30% | 466 |
| Jun 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.40% | 103 |
| Jun 2, 2026 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | 0.55% | 335 |
| Jun 1, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 4.62% | 310 |
| May 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 100 |
| May 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | 295 |
| May 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | 1 |
| May 25, 2026 | 3.66 | 3.70 | 3.52 | 3.70 | 3.70 | 1.09% | 552 |
| May 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 30 |
| May 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 30 |
| May 20, 2026 | 3.58 | 3.68 | 3.52 | 3.66 | 3.66 | - | 589 |
| May 19, 2026 | 3.66 | 3.66 | 3.56 | 3.66 | 3.66 | -0.54% | 115 |
| May 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 3 |
| May 15, 2026 | 3.76 | 3.84 | 3.48 | 3.60 | 3.60 | -2.70% | 5,068 |
| May 14, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 3.93% | 150 |
| May 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 33 |
| May 12, 2026 | 3.56 | 3.56 | 3.40 | 3.56 | 3.56 | - | 2,109 |
| May 11, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -6.32% | 1,030 |
| May 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3 |
| May 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| May 6, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 31 |