InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-06-07 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 1,200 |
| 2024-06-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-03 | 3.860 | 3.860 | 3.660 | 3.660 | 3.660 | 1,201 |
| 2024-05-31 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 79 |
| 2024-05-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-05-23 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 9 |
| 2024-05-22 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 1,267 |
| 2024-05-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-16 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 139 |
| 2024-05-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-13 | 3.880 | 3.900 | 3.840 | 3.840 | 3.840 | 97 |
| 2024-05-10 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 1,112 |
| 2024-05-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-05-08 | 3.920 | 4.000 | 3.900 | 4.000 | 4.000 | 200 |
| 2024-05-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-05-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-05-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-26 | 4.100 | 4.100 | 3.920 | 3.920 | 3.920 | 26 |
| 2024-04-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-22 | 4.100 | 4.100 | 3.940 | 3.940 | 3.940 | 5,000 |
| 2024-04-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-04-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-04-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-04-16 | 4.140 | 4.140 | 4.040 | 4.040 | 4.040 | 2,114 |
| 2024-04-15 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-04-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-04-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-04-10 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 745 |
| 2024-04-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-04-08 | 4.100 | 4.100 | 3.980 | 3.980 | 3.980 | 727 |
| 2024-04-05 | 4.080 | 4.080 | 3.900 | 3.900 | 3.900 | 650 |
| 2024-04-04 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 1,500 |
| 2024-04-03 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 428 |
| 2024-04-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-28 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 460 |
| 2024-03-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-03-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-03-21 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 1,800 |
| 2024-03-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 380 |
| 2024-03-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-03-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-03-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-03-14 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 755 |
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.