Indos SA (WSE:INS)
Poland
· Delayed Price · Currency is PLN 3.760
0.00 (0.00%)
At close: Apr 27, 2026
Indos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | 20 |
| Feb 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | 1 |
| Feb 18, 2026 | 3.66 | 3.70 | 3.40 | 3.40 | 3.40 | -5.03% | 2,384 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -3.24% | 674 |
| Feb 16, 2026 | 3.56 | 3.86 | 3.56 | 3.70 | 3.70 | 3.93% | 11,541 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | - | 8 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.46 | 3.56 | 3.56 | -0.56% | 2,551 |
| Feb 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 100 |
| Feb 9, 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 34 |
| Feb 6, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.68% | 945 |
| Feb 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 317 |
| Feb 4, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 35 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 30 |
| Feb 2, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 712 |
| Jan 30, 2026 | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | -0.56% | 72 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 41 |
| Jan 28, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | 2,458 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,037 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | -0.55% | 1,112 |
| Jan 23, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 1,090 |
| Jan 22, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 7,399 |
| Jan 21, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 60 |
| Jan 20, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | 160 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 3 |
| Jan 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 280 |
| Jan 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 30 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 6 |
| Jan 13, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 5,810 |
| Jan 12, 2026 | 3.58 | 3.58 | 3.46 | 3.56 | 3.56 | -1.11% | 413 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 60 |
| Jan 8, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 370 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | - | 941 |
| Jan 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 138 |
| Jan 2, 2026 | 3.40 | 3.58 | 3.38 | 3.58 | 3.58 | 4.07% | 512 |
| Dec 29, 2025 | 3.46 | 3.46 | 3.36 | 3.44 | 3.44 | -0.58% | 129 |
| Dec 23, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -3.35% | 1,020 |
| Dec 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 13 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 253 |
| Dec 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 20 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4 |
| Dec 5, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 274 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 3 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | 3 |
| Nov 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | 3,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | 3 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -2.66% | 567 |
| Nov 19, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 686 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 33 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | 1.08% | 317 |
| Nov 14, 2025 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 1,152 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3 |
| Nov 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 9 |
| Nov 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 98 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.52 | 3.62 | 3.62 | 0.56% | 239 |
| Nov 6, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 134 |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 84 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 3 |
| Nov 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 91 |
| Oct 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 3 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | 68 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | - | 67 |