InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 171 |
| 2022-10-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-10-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-30 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-22 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 372 |
| 2022-09-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-15 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 354 |
| 2022-09-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-09-13 | 8.050 | 8.100 | 7.800 | 8.100 | 8.100 | 1,379 |
| 2022-09-12 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 405 |
| 2022-09-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-09-08 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 1,312 |
| 2022-09-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-09-06 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 600 |
| 2022-09-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-09-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2022-09-01 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 654 |
| 2022-08-31 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2022-08-30 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 698 |
| 2022-08-29 | 8.500 | 8.600 | 8.400 | 8.600 | 8.600 | 1,158 |
| 2022-08-26 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2022-08-25 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2022-08-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2022-08-23 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2022-08-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 500 |
| 2022-08-19 | 8.800 | 8.800 | 8.600 | 8.650 | 8.650 | 611 |
| 2022-08-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-08-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-08-16 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 1,421 |
| 2022-08-15 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 293 |
| 2022-08-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-08-11 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 491 |
| 2022-08-10 | 9.500 | 9.500 | 9.350 | 9.350 | 9.350 | 392 |
| 2022-08-09 | 9.350 | 9.500 | 9.350 | 9.350 | 9.350 | 615 |
| 2022-08-08 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2022-08-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-08-04 | 9.350 | 9.350 | 9.250 | 9.250 | 9.250 | 125 |
| 2022-08-03 | 9.100 | 9.350 | 9.100 | 9.200 | 9.200 | 700 |
| 2022-08-02 | 9.100 | 9.100 | 8.950 | 8.950 | 8.950 | 25 |
| 2022-08-01 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 239 |
| 2022-07-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2022-07-28 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 23 |
| 2022-07-27 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 160 |
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.