Inter Cars S.A. (CAR.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:03PM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 548.00 | 553.00 | 539.00 | 539.00 | 539.00 | 325 |
| 04 July 2024 | 545.00 | 547.00 | 538.00 | 547.00 | 547.00 | 389 |
| 03 July 2024 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | 5,962 |
| 02 July 2024 | 564.00 | 564.00 | 543.00 | 543.00 | 543.00 | 3,856 |
| 01 July 2024 | 557.00 | 562.00 | 548.00 | 555.00 | 555.00 | 12,672 |
| 28 June 2024 | 544.00 | 557.00 | 544.00 | 557.00 | 557.00 | 830 |
| 27 June 2024 | 550.00 | 554.00 | 540.00 | 550.00 | 550.00 | 1,175 |
| 26 June 2024 | 547.00 | 550.00 | 541.00 | 546.00 | 546.00 | 3,196 |
| 25 June 2024 | 542.00 | 547.00 | 538.00 | 547.00 | 547.00 | 2,177 |
| 24 June 2024 | 533.00 | 544.00 | 533.00 | 542.00 | 542.00 | 704 |
| 21 June 2024 | 542.00 | 542.00 | 530.00 | 530.00 | 530.00 | 4,738 |
| 20 June 2024 | 547.00 | 547.00 | 536.00 | 542.00 | 542.00 | 1,127 |
| 19 June 2024 | 545.00 | 547.00 | 540.00 | 547.00 | 547.00 | 474 |
| 18 June 2024 | 540.00 | 545.00 | 538.00 | 544.00 | 544.00 | 1,846 |
| 17 June 2024 | 538.00 | 541.00 | 533.00 | 539.00 | 539.00 | 3,391 |
| 14 June 2024 | 537.00 | 547.00 | 526.00 | 540.00 | 540.00 | 2,065 |
| 13 June 2024 | 552.00 | 553.00 | 531.00 | 543.00 | 543.00 | 3,772 |
| 12 June 2024 | 540.00 | 552.00 | 540.00 | 551.00 | 551.00 | 16,995 |
| 11 June 2024 | 548.00 | 549.00 | 535.00 | 539.00 | 539.00 | 549 |
| 10 June 2024 | 530.00 | 549.00 | 530.00 | 547.00 | 547.00 | 687 |
| 07 June 2024 | 538.00 | 546.00 | 529.00 | 533.00 | 533.00 | 1,398 |
| 07 June 2024 | 0.71 Dividend | |||||
| 06 June 2024 | 538.00 | 546.00 | 538.00 | 540.00 | 539.29 | 166 |
| 05 June 2024 | 546.00 | 546.00 | 538.00 | 538.00 | 537.29 | 517 |
| 04 June 2024 | 546.00 | 547.00 | 540.00 | 545.00 | 544.28 | 320 |
| 03 June 2024 | 548.00 | 548.00 | 539.00 | 548.00 | 547.28 | 280 |
| 31 May 2024 | 542.00 | 550.00 | 538.00 | 547.00 | 546.28 | 1,355 |
| 29 May 2024 | 570.00 | 570.00 | 538.00 | 540.00 | 539.29 | 2,871 |
| 28 May 2024 | 573.00 | 573.00 | 555.00 | 570.00 | 569.25 | 1,813 |
| 27 May 2024 | 565.00 | 574.00 | 554.00 | 570.00 | 569.25 | 1,288 |
| 24 May 2024 | 565.00 | 565.00 | 540.00 | 563.00 | 562.26 | 2,973 |
| 23 May 2024 | 552.00 | 569.00 | 545.00 | 562.00 | 561.26 | 4,145 |
| 22 May 2024 | 546.00 | 552.00 | 542.00 | 549.00 | 548.28 | 605 |
| 21 May 2024 | 547.00 | 547.00 | 540.00 | 543.00 | 542.29 | 791 |
| 20 May 2024 | 557.00 | 558.00 | 544.00 | 547.00 | 546.28 | 618 |
| 17 May 2024 | 543.00 | 555.00 | 537.00 | 554.00 | 553.27 | 1,440 |
| 16 May 2024 | 535.00 | 542.00 | 531.00 | 538.00 | 537.29 | 7,784 |
| 15 May 2024 | 539.00 | 543.00 | 536.00 | 536.00 | 535.30 | 1,179 |
| 14 May 2024 | 539.00 | 542.00 | 537.00 | 539.00 | 538.29 | 617 |
| 13 May 2024 | 540.00 | 540.00 | 536.00 | 540.00 | 539.29 | 416 |
| 10 May 2024 | 550.00 | 550.00 | 537.00 | 540.00 | 539.29 | 527 |
| 09 May 2024 | 553.00 | 553.00 | 545.00 | 549.00 | 548.28 | 2,454 |
| 08 May 2024 | 539.00 | 555.00 | 538.00 | 552.00 | 551.27 | 4,689 |
| 07 May 2024 | 538.00 | 544.00 | 532.00 | 533.00 | 532.30 | 2,836 |
| 06 May 2024 | 545.00 | 545.00 | 534.00 | 539.00 | 538.29 | 773 |
| 02 May 2024 | 535.00 | 541.00 | 535.00 | 537.00 | 536.29 | 359 |
| 30 Apr 2024 | 549.00 | 549.00 | 533.00 | 533.00 | 532.30 | 27,320 |
| 29 Apr 2024 | 554.00 | 563.00 | 543.00 | 543.00 | 542.29 | 1,562 |
| 26 Apr 2024 | 568.00 | 569.00 | 554.00 | 563.00 | 562.26 | 778 |
| 25 Apr 2024 | 542.00 | 566.00 | 542.00 | 564.00 | 563.26 | 2,988 |
| 24 Apr 2024 | 537.00 | 560.00 | 537.00 | 550.00 | 549.28 | 2,375 |
| 23 Apr 2024 | 535.00 | 538.00 | 526.00 | 538.00 | 537.29 | 8,854 |
| 22 Apr 2024 | 526.00 | 542.00 | 526.00 | 536.00 | 535.30 | 1,116 |
| 19 Apr 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 539.29 | 212 |
| 18 Apr 2024 | 547.00 | 547.00 | 531.00 | 532.00 | 531.30 | 282 |
| 17 Apr 2024 | 536.00 | 553.00 | 532.00 | 532.00 | 531.30 | 2,144 |
| 16 Apr 2024 | 538.00 | 549.00 | 525.00 | 539.00 | 538.29 | 2,381 |
| 15 Apr 2024 | 536.00 | 540.00 | 522.00 | 527.00 | 526.31 | 1,607 |
| 12 Apr 2024 | 525.00 | 532.00 | 525.00 | 527.00 | 526.31 | 12,921 |
| 11 Apr 2024 | 536.00 | 543.00 | 523.00 | 525.00 | 524.31 | 897 |
| 10 Apr 2024 | 531.00 | 539.00 | 525.00 | 529.00 | 528.30 | 6,917 |
| 09 Apr 2024 | 548.00 | 554.00 | 533.00 | 533.00 | 532.30 | 8,822 |
| 08 Apr 2024 | 549.00 | 567.00 | 545.00 | 548.00 | 547.28 | 2,045 |
| 05 Apr 2024 | 552.00 | 560.00 | 550.00 | 552.00 | 551.27 | 836 |
| 04 Apr 2024 | 555.00 | 560.00 | 549.00 | 557.00 | 556.27 | 439 |
| 03 Apr 2024 | 565.00 | 565.00 | 548.00 | 555.00 | 554.27 | 363 |
| 02 Apr 2024 | 570.00 | 572.00 | 552.00 | 555.00 | 554.27 | 3,728 |
| 28 Mar 2024 | 553.00 | 569.00 | 549.00 | 565.00 | 564.26 | 4,323 |
| 27 Mar 2024 | 569.00 | 578.00 | 552.00 | 552.00 | 551.27 | 364 |
| 26 Mar 2024 | 568.00 | 569.00 | 552.00 | 569.00 | 568.25 | 430 |
| 25 Mar 2024 | 552.00 | 571.00 | 543.00 | 567.00 | 566.25 | 4,178 |
| 22 Mar 2024 | 563.00 | 578.00 | 555.00 | 568.00 | 567.25 | 1,596 |
| 21 Mar 2024 | 541.00 | 563.00 | 541.00 | 563.00 | 562.26 | 2,969 |
| 20 Mar 2024 | 545.00 | 551.00 | 540.00 | 541.00 | 540.29 | 8,025 |
| 19 Mar 2024 | 540.00 | 552.00 | 540.00 | 552.00 | 551.27 | 778 |
| 18 Mar 2024 | 552.00 | 552.00 | 541.00 | 550.00 | 549.28 | 531 |
| 15 Mar 2024 | 545.00 | 553.00 | 541.00 | 552.00 | 551.27 | 2,978 |
| 14 Mar 2024 | 554.00 | 558.00 | 544.00 | 544.00 | 543.28 | 1,163 |
| 13 Mar 2024 | 552.00 | 560.00 | 550.00 | 555.00 | 554.27 | 717 |
| 12 Mar 2024 | 544.00 | 560.00 | 538.00 | 551.00 | 550.28 | 1,568 |
| 11 Mar 2024 | 549.00 | 550.00 | 524.00 | 544.00 | 543.28 | 50,958 |
| 08 Mar 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 569.25 | 1,193 |
| 07 Mar 2024 | 585.00 | 593.00 | 570.00 | 585.00 | 584.23 | 1,081 |
| 06 Mar 2024 | 576.00 | 604.00 | 576.00 | 580.00 | 579.24 | 13,100 |
| 05 Mar 2024 | 569.00 | 581.00 | 562.00 | 573.00 | 572.25 | 2,338 |
| 04 Mar 2024 | 571.00 | 571.00 | 562.00 | 569.00 | 568.25 | 5,141 |
| 01 Mar 2024 | 578.00 | 584.00 | 565.00 | 573.00 | 572.25 | 1,744 |
| 29 Feb 2024 | 582.00 | 587.00 | 570.00 | 578.00 | 577.24 | 2,746 |
| 28 Feb 2024 | 590.00 | 590.00 | 571.00 | 580.00 | 579.24 | 5,802 |
| 27 Feb 2024 | 590.00 | 597.00 | 587.00 | 590.00 | 589.22 | 2,380 |
| 26 Feb 2024 | 579.00 | 597.00 | 579.00 | 590.00 | 589.22 | 3,874 |
| 23 Feb 2024 | 587.00 | 596.00 | 579.00 | 579.00 | 578.24 | 19,151 |
| 22 Feb 2024 | 571.00 | 587.00 | 571.00 | 587.00 | 586.23 | 1,732 |
| 21 Feb 2024 | 578.00 | 581.00 | 568.00 | 568.00 | 567.25 | 1,857 |
| 20 Feb 2024 | 576.00 | 578.00 | 565.00 | 572.00 | 571.25 | 11,882 |
| 19 Feb 2024 | 549.00 | 576.00 | 543.00 | 576.00 | 575.24 | 23,400 |
| 16 Feb 2024 | 543.00 | 551.00 | 541.00 | 549.00 | 548.28 | 4,434 |
| 15 Feb 2024 | 544.00 | 545.00 | 536.00 | 537.00 | 536.29 | 1,005 |
| 14 Feb 2024 | 542.00 | 544.00 | 537.00 | 544.00 | 543.28 | 582 |
| 13 Feb 2024 | 557.00 | 557.00 | 536.00 | 536.00 | 535.30 | 3,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.