Skip to main content
INC S.A. (WSE:INC)
Poland flag Poland · Delayed Price · Currency is PLN
1.690
+0.010 (0.60%)
Apr 29, 2026, 12:32 PM CET

INC S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.791.791.681.681.68-4.00%16,762
Apr 27, 20261.791.791.701.751.75-2.23%30,449
Apr 24, 20261.781.791.721.791.790.56%12,155
Apr 23, 20261.821.821.701.781.78-0.28%49,020
Apr 22, 20261.841.841.751.791.79-0.28%19,835
Apr 21, 20261.851.851.751.791.79-2.45%27,086
Apr 20, 20261.871.871.801.841.840.82%18,490
Apr 17, 20261.901.901.821.821.82-1.62%6,943
Apr 16, 20261.891.911.851.851.851.65%11,114
Apr 15, 20261.911.911.821.821.82-4.46%18,063
Apr 14, 20261.871.931.851.911.912.14%17,320
Apr 13, 20261.981.981.801.871.87-2.86%38,019
Apr 10, 20261.811.991.751.921.929.71%50,008
Apr 9, 20261.841.841.751.751.75-4.89%4,784
Apr 8, 20261.811.841.761.841.841.66%4,219
Apr 7, 20261.801.831.751.811.81-1.90%17,941
Apr 2, 20261.891.891.791.851.850.27%1,365
Apr 1, 20261.841.841.751.841.84-11,252
Mar 31, 20261.801.851.751.841.844.25%1,223
Mar 30, 20261.801.801.641.771.77-1.67%24,305
Mar 27, 20261.821.821.701.801.800.28%23,407
Mar 26, 20261.871.871.751.791.79-4.53%30,940
Mar 25, 20261.901.941.851.881.88-2.34%8,468
Mar 24, 20261.921.921.861.921.921.05%14,290
Mar 23, 20261.921.921.901.901.90-712
Mar 20, 20262.022.021.821.901.90-5.94%37,624
Mar 19, 20262.022.021.902.022.023.59%14,873
Mar 18, 20262.102.101.901.951.95-6.25%37,686
Mar 17, 20262.102.102.002.082.08-0.95%15,231
Mar 16, 20262.102.102.042.102.105.00%3,892
Mar 13, 20262.132.132.002.002.00-5.66%20,229
Mar 12, 20262.112.122.042.122.120.47%4,109
Mar 11, 20262.182.182.062.112.11-1.86%5,627
Mar 10, 20262.102.192.102.152.151.42%9,153
Mar 9, 20262.292.292.082.122.12-7.42%33,719
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