InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-03-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-03-11 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 1,323 |
| 2024-03-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-03-07 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 139 |
| 2024-03-06 | 4.140 | 4.160 | 4.100 | 4.100 | 4.100 | 1,600 |
| 2024-03-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-03-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-03-01 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 1,147 |
| 2024-02-29 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-02-28 | 4.160 | 4.200 | 4.120 | 4.120 | 4.120 | 1,870 |
| 2024-02-27 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 415 |
| 2024-02-26 | 4.360 | 4.480 | 4.360 | 4.440 | 4.440 | 780 |
| 2024-02-23 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 2,074 |
| 2024-02-22 | 4.720 | 4.740 | 4.660 | 4.660 | 4.660 | 1,258 |
| 2024-02-21 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-02-20 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 499 |
| 2024-02-19 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 2,001 |
| 2024-02-16 | 4.560 | 4.560 | 4.460 | 4.460 | 4.460 | 11,634 |
| 2024-02-15 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-02-14 | 4.920 | 4.920 | 4.700 | 4.700 | 4.700 | 1,651 |
| 2024-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-02-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-02-08 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 450 |
| 2024-02-07 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 110 |
| 2024-02-06 | 5.250 | 5.300 | 5.050 | 5.050 | 5.050 | 1,261 |
| 2024-02-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-02-02 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 451 |
| 2024-02-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-01-31 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,085 |
| 2024-01-30 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 912 |
| 2024-01-29 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 1,000 |
| 2024-01-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-01-25 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 1 |
| 2024-01-24 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 250 |
| 2024-01-23 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2024-01-22 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,053 |
| 2024-01-19 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 789 |
| 2024-01-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-01-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2024-01-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-01-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-01-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-01-11 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 500 |
| 2024-01-10 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 782 |
| 2024-01-09 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 403 |
| 2024-01-08 | 6.100 | 6.500 | 6.100 | 6.350 | 6.350 | 4,750 |
| 2024-01-05 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 1,675 |
| 2024-01-04 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 310 |
| 2024-01-03 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 648 |
| 2024-01-02 | 6.600 | 6.650 | 6.250 | 6.250 | 6.250 | 4,636 |
| 2023-12-29 | 6.000 | 6.400 | 5.900 | 6.400 | 6.400 | 10,813 |
| 2023-12-28 | 5.500 | 5.700 | 5.400 | 5.450 | 5.450 | 2,642 |
| 2023-12-27 | 5.250 | 5.700 | 5.250 | 5.650 | 5.650 | 4,717 |
| 2023-12-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 885 |
| 2023-12-21 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 200 |
| 2023-12-20 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 1,045 |
| 2023-12-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,500 |
| 2023-12-18 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 878 |
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.