Advertisement
Inter Cars S.A. (CAR.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
At close: 05:00PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 482.00 | 485.50 | 477.50 | 480.00 | 480.00 | 4,132 |
| Nov 14, 2024 | 483.50 | 485.00 | 478.00 | 482.00 | 482.00 | 1,487 |
| Nov 13, 2024 | 490.00 | 498.50 | 480.00 | 482.50 | 482.50 | 1,691 |
| Nov 12, 2024 | 493.00 | 498.00 | 490.50 | 493.50 | 493.50 | 1,638 |
| Nov 08, 2024 | 499.00 | 499.00 | 482.00 | 494.50 | 494.50 | 3,896 |
| Nov 07, 2024 | 486.00 | 498.00 | 486.00 | 498.00 | 498.00 | 1,203 |
| Nov 06, 2024 | 483.00 | 493.00 | 480.50 | 488.00 | 488.00 | 2,030 |
| Nov 05, 2024 | 471.00 | 483.00 | 471.00 | 475.50 | 475.50 | 1,690 |
| Nov 04, 2024 | 475.00 | 480.00 | 470.00 | 478.00 | 478.00 | 786 |
| Oct 31, 2024 | 467.00 | 474.50 | 461.00 | 471.00 | 471.00 | 4,910 |
| Oct 30, 2024 | 475.00 | 476.50 | 457.00 | 468.00 | 468.00 | 2,910 |
| Oct 29, 2024 | 489.00 | 489.50 | 472.00 | 472.00 | 472.00 | 12,965 |
| Oct 28, 2024 | 495.00 | 497.00 | 484.00 | 484.00 | 484.00 | 8,023 |
| Oct 25, 2024 | 491.00 | 500.00 | 482.50 | 500.00 | 500.00 | 19,001 |
| Oct 24, 2024 | 500.00 | 502.00 | 489.00 | 492.00 | 492.00 | 1,010 |
| Oct 23, 2024 | 519.00 | 519.00 | 494.00 | 499.00 | 499.00 | 1,234 |
| Oct 22, 2024 | 534.00 | 535.00 | 512.00 | 512.00 | 512.00 | 19,724 |
| Oct 21, 2024 | 507.00 | 532.00 | 505.00 | 532.00 | 532.00 | 3,400 |
| Oct 18, 2024 | 508.00 | 512.00 | 501.00 | 512.00 | 512.00 | 992 |
| Oct 17, 2024 | 507.00 | 515.00 | 492.50 | 502.00 | 502.00 | 3,211 |
| Oct 16, 2024 | 507.00 | 515.00 | 506.00 | 515.00 | 515.00 | 297 |
| Oct 15, 2024 | 514.00 | 515.00 | 507.00 | 510.00 | 510.00 | 384 |
| Oct 14, 2024 | 511.00 | 514.00 | 505.00 | 514.00 | 514.00 | 433 |
| Oct 11, 2024 | 505.00 | 511.00 | 502.00 | 511.00 | 511.00 | 1,600 |
| Oct 10, 2024 | 510.00 | 510.00 | 503.00 | 508.00 | 508.00 | 428 |
| Oct 09, 2024 | 508.00 | 517.00 | 500.00 | 512.00 | 512.00 | 3,859 |
| Oct 08, 2024 | 506.00 | 506.00 | 500.00 | 506.00 | 506.00 | 813 |
| Oct 07, 2024 | 507.00 | 510.00 | 502.00 | 506.00 | 506.00 | 982 |
| Oct 04, 2024 | 505.00 | 510.00 | 504.00 | 507.00 | 507.00 | 2,107 |
| Oct 03, 2024 | 506.00 | 507.00 | 496.50 | 505.00 | 505.00 | 888 |
| Oct 02, 2024 | 510.00 | 510.00 | 499.00 | 506.00 | 506.00 | 1,503 |
| Oct 01, 2024 | 510.00 | 516.00 | 500.00 | 507.00 | 507.00 | 1,407 |
| Sep 30, 2024 | 516.00 | 516.00 | 507.00 | 516.00 | 516.00 | 763 |
| Sep 27, 2024 | 500.00 | 517.00 | 495.00 | 514.00 | 514.00 | 3,320 |
| Sep 26, 2024 | 504.00 | 512.00 | 488.00 | 494.00 | 494.00 | 2,675 |
| Sep 25, 2024 | 505.00 | 510.00 | 499.00 | 499.50 | 499.50 | 878 |
| Sep 24, 2024 | 505.00 | 514.00 | 504.00 | 506.00 | 506.00 | 1,009 |
| Sep 23, 2024 | 503.00 | 512.00 | 496.50 | 510.00 | 510.00 | 698 |
| Sep 20, 2024 | 520.00 | 520.00 | 495.50 | 505.00 | 505.00 | 1,201 |
| Sep 19, 2024 | 503.00 | 520.00 | 503.00 | 520.00 | 520.00 | 2,832 |
| Sep 18, 2024 | 513.00 | 513.00 | 498.00 | 505.00 | 505.00 | 1,027 |
| Sep 17, 2024 | 501.00 | 510.00 | 501.00 | 510.00 | 510.00 | 8,808 |
| Sep 16, 2024 | 505.00 | 512.00 | 499.00 | 501.00 | 501.00 | 770 |
| Sep 13, 2024 | 510.00 | 511.00 | 500.00 | 509.00 | 509.00 | 5,782 |
| Sep 12, 2024 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 6,193 |
| Sep 11, 2024 | 510.00 | 510.00 | 485.00 | 502.00 | 502.00 | 12,965 |
| Sep 10, 2024 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | 1,079 |
| Sep 09, 2024 | 498.00 | 504.00 | 490.00 | 492.50 | 492.50 | 636 |
| Sep 06, 2024 | 506.00 | 507.00 | 489.00 | 494.00 | 494.00 | 3,257 |
| Sep 05, 2024 | 507.00 | 516.00 | 501.00 | 509.00 | 509.00 | 5,118 |
| Sep 04, 2024 | 512.00 | 522.00 | 509.00 | 519.00 | 519.00 | 603 |
| Sep 03, 2024 | 528.00 | 534.00 | 512.00 | 512.00 | 512.00 | 461 |
| Sep 02, 2024 | 515.00 | 528.00 | 512.00 | 528.00 | 528.00 | 705 |
| Aug 30, 2024 | 516.00 | 520.00 | 509.00 | 515.00 | 515.00 | 515 |
| Aug 29, 2024 | 503.00 | 516.00 | 500.00 | 516.00 | 516.00 | 3,606 |
| Aug 28, 2024 | 515.00 | 515.00 | 500.00 | 503.00 | 503.00 | 1,145 |
| Aug 27, 2024 | 505.00 | 520.00 | 503.00 | 513.00 | 513.00 | 3,703 |
| Aug 26, 2024 | 504.00 | 509.00 | 504.00 | 505.00 | 505.00 | 225 |
| Aug 23, 2024 | 519.00 | 519.00 | 501.00 | 504.00 | 504.00 | 973 |
| Aug 22, 2024 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | 489 |
| Aug 21, 2024 | 518.00 | 521.00 | 510.00 | 516.00 | 516.00 | 1,680 |
| Aug 20, 2024 | 524.00 | 524.00 | 517.00 | 517.00 | 517.00 | 449 |
| Aug 19, 2024 | 531.00 | 533.00 | 521.00 | 521.00 | 521.00 | 6,439 |
| Aug 16, 2024 | 525.00 | 530.00 | 517.00 | 530.00 | 530.00 | 669 |
| Aug 14, 2024 | 523.00 | 524.00 | 514.00 | 520.00 | 520.00 | 565 |
| Aug 13, 2024 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 316 |
| Aug 12, 2024 | 511.00 | 535.00 | 509.00 | 530.00 | 530.00 | 4,044 |
| Aug 09, 2024 | 488.00 | 510.00 | 487.50 | 510.00 | 510.00 | 2,402 |
| Aug 08, 2024 | 491.00 | 494.50 | 480.00 | 488.00 | 488.00 | 1,582 |
| Aug 07, 2024 | 494.00 | 495.00 | 482.00 | 486.00 | 486.00 | 3,502 |
| Aug 06, 2024 | 500.00 | 512.00 | 481.00 | 481.00 | 481.00 | 3,373 |
| Aug 05, 2024 | 503.00 | 508.00 | 478.00 | 500.00 | 500.00 | 6,730 |
| Aug 02, 2024 | 512.00 | 512.00 | 495.50 | 510.00 | 510.00 | 3,237 |
| Aug 01, 2024 | 498.50 | 514.00 | 495.50 | 512.00 | 512.00 | 8,635 |
| Jul 31, 2024 | 486.50 | 499.00 | 479.00 | 493.50 | 493.50 | 4,017 |
| Jul 30, 2024 | 495.00 | 495.00 | 477.50 | 485.00 | 485.00 | 1,157 |
| Jul 29, 2024 | 494.00 | 495.00 | 486.00 | 494.00 | 494.00 | 523 |
| Jul 26, 2024 | 501.00 | 502.00 | 488.00 | 495.00 | 495.00 | 591 |
| Jul 25, 2024 | 493.00 | 497.00 | 489.00 | 497.00 | 497.00 | 4,696 |
| Jul 24, 2024 | 498.00 | 503.00 | 478.00 | 498.00 | 498.00 | 1,220 |
| Jul 23, 2024 | 512.00 | 515.00 | 500.00 | 500.00 | 500.00 | 3,517 |
| Jul 22, 2024 | 515.00 | 517.00 | 508.00 | 510.00 | 510.00 | 236 |
| Jul 19, 2024 | 519.00 | 522.00 | 505.00 | 515.00 | 515.00 | 3,637 |
| Jul 18, 2024 | 515.00 | 520.00 | 512.00 | 520.00 | 520.00 | 3,370 |
| Jul 17, 2024 | 530.00 | 530.00 | 506.00 | 515.00 | 515.00 | 1,657 |
| Jul 16, 2024 | 537.00 | 537.00 | 523.00 | 530.00 | 530.00 | 554 |
| Jul 15, 2024 | 541.00 | 545.00 | 530.00 | 530.00 | 530.00 | 492 |
| Jul 12, 2024 | 535.00 | 541.00 | 529.00 | 541.00 | 541.00 | 586 |
| Jul 11, 2024 | 527.00 | 537.00 | 527.00 | 530.00 | 530.00 | 641 |
| Jul 10, 2024 | 537.00 | 537.00 | 526.00 | 530.00 | 530.00 | 366 |
| Jul 09, 2024 | 531.00 | 539.00 | 528.00 | 528.00 | 528.00 | 1,430 |
| Jul 08, 2024 | 540.00 | 543.00 | 531.00 | 531.00 | 531.00 | 2,450 |
| Jul 05, 2024 | 548.00 | 553.00 | 539.00 | 539.00 | 539.00 | 325 |
| Jul 04, 2024 | 545.00 | 547.00 | 538.00 | 547.00 | 547.00 | 389 |
| Jul 03, 2024 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | 5,962 |
| Jul 02, 2024 | 564.00 | 564.00 | 543.00 | 543.00 | 543.00 | 3,856 |
| Jul 01, 2024 | 557.00 | 562.00 | 548.00 | 555.00 | 555.00 | 12,672 |
| Jun 28, 2024 | 544.00 | 557.00 | 544.00 | 557.00 | 557.00 | 830 |
| Jun 27, 2024 | 550.00 | 554.00 | 540.00 | 550.00 | 550.00 | 1,175 |
| Jun 26, 2024 | 547.00 | 550.00 | 541.00 | 546.00 | 546.00 | 3,196 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.