Skip to main content
INC S.A. (WSE:INC)
Poland flag Poland · Delayed Price · Currency is PLN
2.290
+0.040 (1.78%)
At close: Mar 6, 2026

INC S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.312.312.242.292.291.78%4,641
Mar 5, 20262.322.322.232.252.252.27%5,545
Mar 4, 20262.352.352.202.202.20-2.65%10,270
Mar 3, 20262.342.392.142.262.26-3.42%12,461
Mar 2, 20262.252.342.102.342.345.41%24,573
Feb 27, 20262.402.402.162.222.22-7.88%38,090
Feb 26, 20262.412.442.302.412.414.78%4,927
Feb 25, 20262.402.402.302.302.30-2.13%6,539
Feb 24, 20262.422.422.302.352.35-2.89%7,013
Feb 23, 20262.432.442.322.422.421.26%15,418
Feb 20, 20262.422.422.392.392.39-1.24%1,996
Feb 19, 20262.502.542.382.422.420.83%29,772
Feb 18, 20262.582.582.402.402.40-5.51%44,636
Feb 17, 20262.432.672.422.542.543.67%49,210
Feb 16, 20262.452.502.402.452.450.41%18,059
Feb 13, 20262.452.452.352.442.444.27%18,662
Feb 12, 20262.452.452.252.342.34-4.49%21,684
Feb 11, 20262.442.492.382.452.45-0.81%19,794
Feb 10, 20262.552.572.402.472.47-3.52%27,008
Feb 9, 20262.462.572.462.562.56-12,021
Feb 6, 20262.502.562.422.562.56-0.78%33,341
Feb 5, 20262.502.732.412.582.58-1.53%58,496
Feb 4, 20262.352.802.342.622.6215.42%170,775
Feb 3, 20262.302.302.152.272.27-1.30%14,099
Feb 2, 20262.252.302.112.302.302.22%24,453
Jan 30, 20262.372.372.202.252.25-5.06%78,778
Jan 29, 20262.282.382.192.372.373.04%36,151
Jan 28, 20262.102.302.052.302.309.52%122,134
Jan 27, 20262.102.102.022.102.10-16,960
Jan 26, 20262.072.141.982.102.101.45%39,194
Jan 23, 20262.102.141.962.072.07-1.43%73,542
Jan 22, 20262.102.162.022.102.10-17,969
Jan 21, 20262.072.101.992.102.101.45%34,632
Jan 20, 20261.992.081.992.072.076.15%54,879
Jan 19, 20262.102.101.891.951.95-7.14%119,791
Jan 16, 20262.172.222.042.102.10-6.25%130,504
Jan 15, 20261.962.291.892.242.2414.29%326,450
Jan 14, 20261.902.061.851.961.963.98%155,215
Jan 13, 20261.761.981.721.891.8910.23%258,426
Jan 12, 20261.651.801.651.711.713.64%41,788
Jan 9, 20261.791.791.641.651.65-4.62%6,062
Jan 8, 20261.701.851.701.731.73-3.89%3,360
Jan 7, 20261.811.851.731.801.80-0.55%25,690
Jan 5, 20261.701.821.631.811.815.23%72,671
Jan 2, 20261.501.801.501.721.7213.53%67,580
Dec 30, 20251.541.541.521.521.52-1.62%14,444
Dec 29, 20251.531.541.531.541.540.65%44,987
Dec 23, 20251.471.581.471.531.532.34%174,507
Dec 22, 20251.501.501.431.501.50-0.33%59,826
Dec 19, 20251.501.501.491.501.50-12,412
Dec 18, 20251.521.551.461.501.500.67%26,440
Dec 17, 20251.481.521.451.491.492.76%32,255
Dec 16, 20251.481.491.441.451.45-2.68%22,026
Dec 15, 20251.501.501.441.491.49-3.25%33,659
Dec 12, 20251.541.541.501.541.54-0.32%7,113
Dec 11, 20251.521.551.501.551.551.64%50,737
Dec 10, 20251.671.671.491.521.52-8.71%63,004
Dec 9, 20251.741.741.621.671.67-1.48%12,161
Dec 8, 20251.751.751.671.691.69-3.43%5,259
Dec 5, 20251.761.761.661.751.75-0.57%25,599
Dec 4, 20251.641.821.641.761.765.07%84,907
Dec 3, 20251.571.751.561.681.686.69%192,563
Dec 2, 20251.551.571.511.571.572.95%17,255
Dec 1, 20251.541.551.531.531.53-1.61%6,122
Nov 28, 20251.581.581.511.551.55-1.90%21,867
Nov 27, 20251.541.621.521.581.58-0.32%42,462
Nov 26, 20251.571.591.511.591.591.28%122,850
Nov 25, 20251.551.571.521.571.57-2,002
Nov 24, 20251.561.571.501.571.57-2.19%21,321
Nov 21, 20251.601.601.511.601.60-6,541
Nov 20, 20251.601.601.601.601.60-1
Nov 19, 20251.601.601.521.601.606.31%3,101
Nov 18, 20251.611.611.511.511.51-6.52%4,749
Nov 17, 20251.611.611.611.611.613.21%6
Nov 14, 20251.621.621.561.561.56-3.70%18,053
Nov 13, 20251.621.621.571.621.62-14,696
Nov 12, 20251.641.641.561.621.62-0.61%9,202
Nov 10, 20251.661.661.551.631.63-1.81%20,149
Nov 7, 20251.671.671.611.661.660.91%10,773
Nov 6, 20251.651.651.621.651.65-0.30%14,890
Nov 5, 20251.701.701.651.651.65-2.37%8,971
Nov 4, 20251.681.691.631.691.69-8,762
Nov 3, 20251.651.691.641.691.692.11%19,573
Oct 31, 20251.661.661.601.661.660.61%21,642
Oct 30, 20251.651.651.651.651.65-0.30%5,099
Oct 29, 20251.631.651.581.651.651.54%27,290
Oct 28, 20251.561.631.561.631.634.50%1,972
Oct 27, 20251.631.661.501.561.56-4.60%51,075
Oct 24, 20251.661.661.631.631.63-1.81%5,276
Oct 23, 20251.651.661.641.661.661.84%2,363
Oct 22, 20251.631.631.591.631.63-0.31%3,996
Oct 21, 20251.681.681.561.641.64-2.68%49,976
Oct 20, 20251.681.681.681.681.68-9,826
Oct 17, 20251.731.731.681.681.68-2.61%18,174
Oct 16, 20251.691.741.691.731.73-1.99%25,933
Oct 15, 20251.741.761.721.761.761.44%20,438
Oct 14, 20251.771.771.741.741.74-1.98%10,223
Oct 13, 20251.771.771.731.771.77-1.12%21,007
Oct 10, 20251.791.791.731.791.79-5,556
Oct 9, 20251.781.791.771.791.792.58%10,964