InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 2,024 |
| 2024-08-30 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 454 |
| 2024-08-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 335 |
| 2024-08-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-08-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-08-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-08-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-08-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-08-21 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 1,140 |
| 2024-08-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-08-19 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 1,400 |
| 2024-08-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-14 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 50 |
| 2024-08-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-08-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-08-09 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 3 |
| 2024-08-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-08-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-08-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-01 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 23 |
| 2024-07-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-07-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,034 |
| 2024-07-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-07-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-07-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-07-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-09 | 3.720 | 3.720 | 3.520 | 3.620 | 3.620 | 2 |
| 2024-07-08 | 3.760 | 3.760 | 3.620 | 3.620 | 3.620 | 1,389 |
| 2024-07-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-07-04 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 322 |
| 2024-07-03 | 3.940 | 3.940 | 3.760 | 3.760 | 3.760 | 460 |
| 2024-07-02 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 500 |
| 2024-07-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-28 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 57 |
| 2024-06-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-21 | 3.660 | 3.800 | 3.660 | 3.700 | 3.700 | 447 |
| 2024-06-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-06-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-17 | 3.780 | 3.800 | 3.660 | 3.660 | 3.660 | 161 |
| 2024-06-14 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 213 |
| 2024-06-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 350 |
| 2024-06-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-06-11 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,296 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.