InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-09-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-09-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-09-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-09-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-09-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-09-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-09-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-09-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-09-11 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-09-08 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 690 |
| 2023-09-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-09-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-09-05 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 1 |
| 2023-09-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-09-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-08-29 | 7.150 | 7.250 | 7.000 | 7.250 | 7.250 | 1,065 |
| 2023-08-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-08-25 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 150 |
| 2023-08-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-08-23 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 469 |
| 2023-08-22 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,477 |
| 2023-08-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-08-18 | 7.300 | 7.300 | 7.100 | 7.150 | 7.150 | 1,000 |
| 2023-08-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-08-16 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 300 |
| 2023-08-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-08-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-08-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-08-10 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 500 |
| 2023-08-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-08-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-08-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-08-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-08-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-08-02 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 600 |
| 2023-08-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-27 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 200 |
| 2023-07-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-25 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 450 |
| 2023-07-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-07-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-07-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-07-18 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 500 |
| 2023-07-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-07-07 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 450 |
| 2023-07-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-07-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-07-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-07-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
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.