GPW · CAR · stock
Inter Cars S.A. (CAR) stock price history
Every GPW trading session of Inter Cars S.A. from Jun 4, 2004 to Sep 29, 2026: 5,722 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAR adjusted close, 2004 to 2026
- PLN 992.00
- All time high, 2026
- PLN 1,004
- 52 week high, PLN 524.08 low
- 5,722
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CAR key facts
- Inter Cars S.A. (CAR) closed at PLN 935.00 on Sep 29, 2026 on GPW.
- CAR's all time high close is PLN 992.00, set on Aug 13, 2026; its all time low close is PLN 16.12 on Mar 3, 2009.
- CAR's 52 week range is PLN 524.08 to PLN 1,004.
- CAR returned +66.7% over the year to Sep 29, 2026 and +110.0% over five years.
- Over ten years CAR returned +228%, +12.6% a year compounded.
- CAR's deepest drawdown was -88.8% from Jul 16, 2007 to Mar 3, 2009.
- DataCedar holds 5,722 daily sessions of CAR history from Jun 4, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAR price chart, 2004 to 2026
CAR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +16.7% |
| 6 months | +42.1% |
| Year to date | +67.0% |
| 1 year | +66.7% |
| 3 years | +64.7% |
| 5 years | +110.0% |
| 10 years | +227.8% |
| Since Jun 4, 2004 | +4,201% |
| Compound annual growth, 22.3 years | +18.4% |
CAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 992.00 on Aug 13, 2026
- All time low close
- PLN 16.12 on Mar 3, 2009
- 52 week high
- PLN 1,004 on Aug 3, 2026
- 52 week low
- PLN 524.08 on Nov 18, 2025
- Deepest drawdown
- -88.8% from Jul 16, 2007 to Mar 3, 2009, recovered Aug 5, 2013
- Best single session
- +22.5% on May 16, 2007
- Worst single session
- -15.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 43.0×
- Best calendar year
- 2009, +199%
- Worst calendar year
- 2008, -78%
CAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 4, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 564.01 | PLN 1,004 | PLN 561.01 | PLN 935.00 | +67.0% | 844.8K | 188 |
| 2025 | PLN 524.73 | PLN 612.92 | PLN 477.93 | PLN 560.01 | +8.0% | 1.4M | 249 |
| 2024 | PLN 607.56 | PLN 607.56 | PLN 455.03 | PLN 518.75 | -13.6% | 874.6K | 249 |
| 2023 | PLN 464.23 | PLN 646.34 | PLN 418.05 | PLN 600.60 | +31.2% | 1.4M | 250 |
| 2022 | PLN 468.02 | PLN 480.88 | PLN 335.14 | PLN 457.77 | -2.2% | 1.3M | 251 |
| 2021 | PLN 234.63 | PLN 483.85 | PLN 232.65 | PLN 468.02 | +101.2% | 1.3M | 251 |
| 2020 | PLN 202.09 | PLN 274.06 | PLN 123.23 | PLN 232.65 | +15.1% | 925.6K | 259 |
| 2019 | PLN 205.32 | PLN 223.98 | PLN 178.43 | PLN 202.09 | -1.6% | 722K | 261 |
| 2018 | PLN 303.68 | PLN 308.58 | PLN 178.99 | PLN 205.32 | -32.4% | 849.7K | 261 |
| 2017 | PLN 272.57 | PLN 337.07 | PLN 247.01 | PLN 303.68 | +12.0% | 1.2M | 255 |
| 2016 | PLN 235.67 | PLN 299.54 | PLN 199.66 | PLN 271.25 | +16.9% | 2.4M | 251 |
| 2015 | PLN 218.13 | PLN 262.24 | PLN 194.32 | PLN 231.97 | +6.3% | 1.4M | 261 |
| 2014 | PLN 183.55 | PLN 223.47 | PLN 155.51 | PLN 218.13 | +18.8% | 1.3M | 261 |
| 2013 | PLN 83.23 | PLN 207.60 | PLN 79.65 | PLN 183.55 | +120.5% | 1.3M | 261 |
| 2012 | PLN 77.53 | PLN 106.14 | PLN 76.51 | PLN 83.23 | +9.2% | 1.2M | 261 |
| 2011 | PLN 68.89 | PLN 90.70 | PLN 65.61 | PLN 76.23 | +9.7% | 1.6M | 260 |
| 2010 | PLN 77.19 | PLN 81.34 | PLN 56.45 | PLN 69.47 | -10.0% | 1.5M | 261 |
| 2009 | PLN 25.81 | PLN 81.53 | PLN 15.63 | PLN 77.19 | +199.1% | 2.7M | 261 |
| 2008 | PLN 115.36 | PLN 123.84 | PLN 23.16 | PLN 25.81 | -78.1% | 2.8M | 252 |
| 2007 | PLN 42.75 | PLN 164.36 | PLN 40.95 | PLN 117.93 | +184.7% | 2.7M | 250 |
| 2006 | PLN 23.28 | PLN 43.50 | PLN 21.85 | PLN 41.42 | +83.2% | 1.6M | 258 |
| 2005 | PLN 35.45 | PLN 40.46 | PLN 19.48 | PLN 22.61 | -36.0% | 2.3M | 260 |
| 2004 | PLN 21.74 | PLN 37.71 | PLN 21.55 | PLN 35.35 | n/a | 3M | 151 |
CAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 935.00 | -3.1% |
| August 2026 | PLN 965.00 | +3.2% |
| July 2026 | PLN 935.00 | +16.4% |
| June 2026 | PLN 803.00 | -1.9% |
| May 2026 | PLN 818.56 | +11.0% |
| April 2026 | PLN 737.70 | +11.3% |
| March 2026 | PLN 662.83 | +7.4% |
| February 2026 | PLN 616.91 | -2.5% |
| January 2026 | PLN 632.89 | +13.0% |
| December 2025 | PLN 560.01 | -0.2% |
| November 2025 | PLN 561.01 | +1.8% |
| October 2025 | PLN 551.03 | -1.4% |
About the CAR data
Daily bars. 5,722 sessions from Jun 4, 2004 to Sep 29, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CAR share price history
