InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 900 |
| 2023-06-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-06-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-06-27 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 650 |
| 2023-06-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-06-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-06-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-06-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-06-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-06-19 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 150 |
| 2023-06-16 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 600 |
| 2023-06-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-06-14 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-12 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-06-09 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 1,758 |
| 2023-06-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-02 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 2,481 |
| 2023-06-01 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 747 |
| 2023-05-31 | 6.950 | 7.500 | 6.950 | 7.450 | 7.450 | 1,400 |
| 2023-05-30 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 500 |
| 2023-05-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-05-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-05-25 | 7.000 | 7.000 | 6.650 | 6.650 | 6.650 | 1,750 |
| 2023-05-24 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 700 |
| 2023-05-23 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 304 |
| 2023-05-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-05-19 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 400 |
| 2023-05-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-12 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 1 |
| 2023-05-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-05-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-05-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-05-02 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 200 |
| 2023-04-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-27 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 5,054 |
| 2023-04-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-25 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 1,185 |
| 2023-04-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-18 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 40 |
| 2023-04-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-04-13 | 7.300 | 7.300 | 7.100 | 7.250 | 7.250 | 2,444 |
| 2023-04-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-04-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-04-06 | 7.450 | 7.600 | 7.450 | 7.450 | 7.450 | 4,367 |
| 2023-04-05 | 7.700 | 7.700 | 7.350 | 7.350 | 7.350 | 1,450 |
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.