InTiCa Systems AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.650	5.700	5.650	5.650	5.650	700
2023-12-14	5.550	5.550	5.550	5.550	5.550	0
2023-12-13	5.750	5.750	5.550	5.550	5.550	797
2023-12-12	5.650	5.650	5.650	5.650	5.650	0
2023-12-11	5.800	5.800	5.550	5.650	5.650	868
2023-12-08	5.200	5.700	5.200	5.700	5.700	35,448
2023-12-07	5.500	5.500	5.400	5.400	5.400	517
2023-12-06	5.700	5.700	5.700	5.700	5.700	1,148
2023-12-05	5.900	5.900	5.800	5.800	5.800	848
2023-12-04	6.050	6.050	6.050	6.050	6.050	200
2023-12-01	5.800	5.900	5.800	5.900	5.900	926
2023-11-30	5.650	5.650	5.650	5.650	5.650	0
2023-11-29	5.500	5.700	5.500	5.650	5.650	1,726
2023-11-28	5.700	5.700	5.650	5.650	5.650	926
2023-11-27	5.300	5.600	5.300	5.550	5.550	3,709
2023-11-24	5.300	5.550	5.300	5.400	5.400	6,276
2023-11-23	5.150	5.150	5.150	5.150	5.150	0
2023-11-22	5.100	5.150	5.100	5.150	5.150	1,009
2023-11-21	4.960	4.960	4.960	4.960	4.960	0
2023-11-20	4.960	4.960	4.960	4.960	4.960	0
2023-11-17	4.960	4.960	4.960	4.960	4.960	0
2023-11-16	4.960	4.960	4.960	4.960	4.960	0
2023-11-15	4.960	4.960	4.960	4.960	4.960	0
2023-11-14	5.450	5.450	5.450	5.450	5.450	0
2023-11-13	5.450	5.450	5.450	5.450	5.450	0
2023-11-10	6.000	6.000	5.450	5.550	5.550	1,189
2023-11-09	6.100	6.100	6.100	6.100	6.100	0
2023-11-08	6.000	6.200	6.000	6.050	6.050	604
2023-11-07	6.150	6.150	6.150	6.150	6.150	0
2023-11-06	6.150	6.150	6.150	6.150	6.150	0
2023-11-03	6.150	6.150	6.150	6.150	6.150	0
2023-11-02	6.250	6.250	6.200	6.200	6.200	250
2023-11-01	6.150	6.150	6.150	6.150	6.150	0
2023-10-31	6.150	6.150	6.150	6.150	6.150	0
2023-10-30	6.100	6.100	6.100	6.100	6.100	0
2023-10-27	6.150	6.150	6.150	6.150	6.150	0
2023-10-26	6.150	6.150	6.150	6.150	6.150	0
2023-10-25	6.150	6.150	6.150	6.150	6.150	0
2023-10-24	6.150	6.150	6.150	6.150	6.150	0
2023-10-23	6.150	6.150	6.150	6.150	6.150	0
2023-10-20	6.150	6.150	6.150	6.150	6.150	0
2023-10-19	6.150	6.150	6.150	6.150	6.150	0
2023-10-18	6.150	6.150	6.150	6.150	6.150	0
2023-10-17	6.150	6.150	6.150	6.150	6.150	0
2023-10-16	6.150	6.150	6.150	6.150	6.150	0
2023-10-13	6.150	6.150	6.150	6.150	6.150	0
2023-10-12	6.100	6.150	6.100	6.150	6.150	100
2023-10-11	6.600	6.600	6.250	6.250	6.250	830
2023-10-10	6.700	6.750	6.700	6.750	6.750	100
2023-10-09	6.700	6.850	6.700	6.850	6.850	50
2023-10-06	6.850	6.850	6.850	6.850	6.850	0
2023-10-05	6.900	6.900	6.900	6.900	6.900	0
2023-10-04	6.900	6.900	6.900	6.900	6.900	0
2023-10-03	6.900	6.900	6.900	6.900	6.900	0
2023-10-02	6.900	6.900	6.900	6.900	6.900	0
2023-09-29	6.900	6.900	6.900	6.900	6.900	0
2023-09-28	6.900	6.900	6.900	6.900	6.900	0
2023-09-27	6.900	6.900	6.900	6.900	6.900	0
2023-09-26	6.900	6.900	6.900	6.900	6.900	0
2023-09-25	6.900	6.900	6.900	6.900	6.900	0

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.