InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-04-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-03-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-03-30 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 1,114 |
| 2023-03-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-03-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-24 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 611 |
| 2023-03-23 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 700 |
| 2023-03-22 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 3,486 |
| 2023-03-21 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 1,463 |
| 2023-03-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-03-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-03-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2023-03-15 | 7.600 | 7.600 | 7.400 | 7.550 | 7.550 | 660 |
| 2023-03-14 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 85 |
| 2023-03-13 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 745 |
| 2023-03-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-03-08 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 1,246 |
| 2023-03-07 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 93 |
| 2023-03-06 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 200 |
| 2023-03-03 | 7.800 | 7.900 | 7.700 | 7.750 | 7.750 | 2,701 |
| 2023-03-02 | 8.400 | 8.400 | 7.650 | 7.650 | 7.650 | 6,502 |
| 2023-03-01 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-02-28 | 8.450 | 8.550 | 8.350 | 8.550 | 8.550 | 1,997 |
| 2023-02-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-02-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 585 |
| 2023-02-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-02-22 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 450 |
| 2023-02-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-02-20 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 618 |
| 2023-02-17 | 8.600 | 8.600 | 8.450 | 8.550 | 8.550 | 918 |
| 2023-02-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-02-15 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-02-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 100 |
| 2023-02-13 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 212 |
| 2023-02-10 | 8.200 | 8.200 | 7.850 | 8.100 | 8.100 | 2,788 |
| 2023-02-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-02-08 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-02-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-02-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2023-02-03 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 300 |
| 2023-02-02 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2023-02-01 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 30 |
| 2023-01-31 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 461 |
| 2023-01-30 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 3,594 |
| 2023-01-27 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-01-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2023-01-25 | 8.650 | 8.650 | 8.550 | 8.550 | 8.550 | 129 |
| 2023-01-24 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 125 |
| 2023-01-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 800 |
| 2023-01-20 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 582 |
| 2023-01-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-01-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-01-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-01-16 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2023-01-13 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 500 |
| 2023-01-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,342 |
| 2023-01-11 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 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.