GPW · IPO · stock
Intersport Polska S.A. (IPO) stock price history
Every GPW trading session of Intersport Polska S.A. from Aug 18, 2006 to Sep 28, 2026: 5,146 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.
IPO adjusted close, 2006 to 2026
- PLN 17.55
- All time high, 2007
- PLN 0.6160
- 52 week high, PLN 0.2595 low
- 5,146
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IPO key facts
- Intersport Polska S.A. (IPO) closed at PLN 0.3215 on Sep 28, 2026 on GPW.
- IPO's all time high close is PLN 17.55, set on Oct 22, 2007; its all time low close is PLN 0.2915 on Jul 31, 2026.
- IPO's 52 week range is PLN 0.2595 to PLN 0.6160.
- IPO returned -42.0% over the year to Sep 28, 2026 and -74.1% over five years.
- Over ten years IPO returned -86%, -18.0% a year compounded.
- IPO's deepest drawdown was -98.3% from Oct 22, 2007 to Jul 31, 2026.
- DataCedar holds 5,146 daily sessions of IPO history from Aug 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPO price chart, 2006 to 2026
IPO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -10.4% |
| 6 months | -18.6% |
| Year to date | -28.6% |
| 1 year | -42.0% |
| 3 years | -71.7% |
| 5 years | -74.1% |
| 10 years | -86.3% |
| Since Aug 18, 2006 | -96.3% |
| Compound annual growth, 20.1 years | -15.1% |
IPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 17.55 on Oct 22, 2007
- All time low close
- PLN 0.2915 on Jul 31, 2026
- 52 week high
- PLN 0.6160 on Oct 3, 2025
- 52 week low
- PLN 0.2595 on Jul 30, 2026
- Deepest drawdown
- -98.3% from Oct 22, 2007 to Jul 31, 2026, not yet recovered
- Best single session
- +55.0% on Jul 30, 2025
- Worst single session
- -24.9% on Dec 23, 2024
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2012, +119%
- Worst calendar year
- 2011, -72%
IPO 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. 2006 starts on Aug 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.4850 | PLN 0.5200 | PLN 0.2595 | PLN 0.3215 | -28.6% | 6.6M | 187 |
| 2025 | PLN 0.5780 | PLN 0.7000 | PLN 0.3250 | PLN 0.4500 | -22.1% | 46.4M | 249 |
| 2024 | PLN 1.08 | PLN 1.29 | PLN 0.5020 | PLN 0.5780 | -45.2% | 7.5M | 249 |
| 2023 | PLN 0.9300 | PLN 1.54 | PLN 0.7320 | PLN 1.05 | +21.5% | 12.7M | 250 |
| 2022 | PLN 1.11 | PLN 1.29 | PLN 0.6820 | PLN 0.8680 | -21.1% | 2.7M | 251 |
| 2021 | PLN 1.11 | PLN 1.80 | PLN 1.03 | PLN 1.10 | -0.9% | 1.9M | 251 |
| 2020 | PLN 2.04 | PLN 2.38 | PLN 0.8100 | PLN 1.11 | -45.6% | 2M | 259 |
| 2019 | PLN 1.86 | PLN 3.17 | PLN 1.50 | PLN 2.04 | +9.7% | 2.8M | 261 |
| 2018 | PLN 2.30 | PLN 2.48 | PLN 1.37 | PLN 1.86 | -19.1% | 1.7M | 261 |
| 2017 | PLN 1.99 | PLN 3.22 | PLN 1.75 | PLN 2.30 | +16.8% | 3M | 255 |
| 2016 | PLN 2.08 | PLN 2.62 | PLN 1.39 | PLN 1.97 | -7.9% | 1.6M | 251 |
| 2015 | PLN 1.04 | PLN 3.19 | PLN 1.00 | PLN 2.14 | +105.8% | 2.5M | 261 |
| 2014 | PLN 2.78 | PLN 2.85 | PLN 0.9000 | PLN 1.04 | -62.6% | 1.6M | 261 |
| 2013 | PLN 2.95 | PLN 3.30 | PLN 1.68 | PLN 2.78 | -5.8% | 1.2M | 261 |
| 2012 | PLN 1.45 | PLN 4.56 | PLN 1.34 | PLN 2.95 | +118.5% | 5.1M | 261 |
| 2011 | PLN 4.80 | PLN 5.00 | PLN 1.33 | PLN 1.35 | -72.4% | 1.4M | 260 |
| 2010 | PLN 5.00 | PLN 6.50 | PLN 4.25 | PLN 4.90 | -2.0% | 710.6K | 261 |
| 2009 | PLN 4.30 | PLN 6.98 | PLN 1.66 | PLN 5.00 | +16.3% | 983.7K | 261 |
| 2008 | PLN 12.50 | PLN 12.50 | PLN 3.95 | PLN 4.30 | -65.5% | 735.9K | 252 |
| 2007 | PLN 8.50 | PLN 17.70 | PLN 8.01 | PLN 12.45 | +46.0% | 1.2M | 250 |
| 2006 | PLN 8.10 | PLN 11.20 | PLN 7.60 | PLN 8.53 | n/a | 353.4K | 94 |
IPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 0.3215 | +2.1% |
| August 2026 | PLN 0.3150 | +8.1% |
| July 2026 | PLN 0.2915 | -23.8% |
| June 2026 | PLN 0.3825 | +0.1% |
| May 2026 | PLN 0.3820 | -4.1% |
| April 2026 | PLN 0.3985 | +1.1% |
| March 2026 | PLN 0.3940 | -7.9% |
| February 2026 | PLN 0.4280 | +4.4% |
| January 2026 | PLN 0.4100 | -8.9% |
| December 2025 | PLN 0.4500 | -9.6% |
| November 2025 | PLN 0.4980 | -6.7% |
| October 2025 | PLN 0.5340 | -1.1% |
About the IPO data
Daily bars. 5,146 sessions from Aug 18, 2006 to Sep 28, 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 Aug 18, 2006, 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/IPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
IPO share price history
