Indos SA (WSE:INS)
Poland · Delayed Price · Currency is PLN 3.700
+0.040 (1.09%)
At close: May 25, 2026
Indos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | 109 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 30 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | 34 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 26 |
| Apr 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 50 |
| Apr 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | 5 |
| Apr 17, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -3.72% | 80 |
| Apr 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1 |
| Apr 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 30 |
| Apr 14, 2026 | 3.50 | 3.76 | 3.50 | 3.76 | 3.76 | 7.43% | 239 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Apr 10, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -4.37% | 401 |
| Apr 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | 1 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 13 |
| Mar 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 5 |
| Mar 30, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -3.24% | 439 |
| Mar 26, 2026 | 3.72 | 3.84 | 3.70 | 3.70 | 3.70 | - | 569 |
| Mar 25, 2026 | 3.72 | 3.72 | 3.60 | 3.70 | 3.70 | 0.54% | 34 |
| Mar 24, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.22% | 4 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 4 |
| Mar 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | 100 |
| Mar 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 10 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 13 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 30 |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 243 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 3 |
| Mar 3, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 1,000 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 2.22% | 264 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | 608 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | 555 |
| Feb 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 60 |
| Feb 24, 2026 | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | - | 1,110 |
| Feb 23, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 1.64% | 1,673 |