InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 129 |
| 2026-07-24 | 1.690 | 1.690 | 1.645 | 1.645 | 1.645 | 33 |
| 2026-07-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,601 |
| 2026-07-22 | 1.670 | 1.800 | 1.660 | 1.680 | 1.680 | 2,601 |
| 2026-07-21 | 1.670 | 1.670 | 1.615 | 1.615 | 1.615 | 348 |
| 2026-07-20 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 241 |
| 2026-07-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 241 |
| 2026-07-16 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 241 |
| 2026-07-15 | 1.640 | 1.640 | 1.615 | 1.615 | 1.615 | 241 |
| 2026-07-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 835 |
| 2026-07-13 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 835 |
| 2026-07-10 | 1.620 | 1.620 | 1.615 | 1.615 | 1.615 | 835 |
| 2026-07-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2026-07-08 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 1 |
| 2026-07-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 488 |
| 2026-07-06 | 1.610 | 1.610 | 1.575 | 1.575 | 1.575 | 488 |
| 2026-07-03 | 1.605 | 1.605 | 1.575 | 1.575 | 1.575 | 482 |
| 2026-07-02 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 3 |
| 2026-07-01 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 32 |
| 2026-06-30 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 2,001 |
| 2026-06-29 | 1.540 | 1.735 | 1.540 | 1.670 | 1.670 | 2,549 |
| 2026-06-26 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 215 |
| 2026-06-25 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 215 |
| 2026-06-24 | 1.530 | 1.585 | 1.530 | 1.585 | 1.585 | 23 |
| 2026-06-23 | 1.580 | 1.635 | 1.580 | 1.585 | 1.585 | 2,222 |
| 2026-06-22 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 74 |
| 2026-06-19 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 10 |
| 2026-06-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 260 |
| 2026-06-17 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 260 |
| 2026-06-16 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 260 |
| 2026-06-15 | 1.755 | 1.755 | 1.620 | 1.690 | 1.690 | 14 |
| 2026-06-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,776 |
| 2026-06-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,776 |
| 2026-06-10 | 1.600 | 1.700 | 1.600 | 1.690 | 1.690 | 2,776 |
| 2026-06-09 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 250 |
| 2026-06-08 | 1.600 | 1.675 | 1.600 | 1.675 | 1.675 | 250 |
| 2026-06-05 | 1.695 | 1.745 | 1.685 | 1.685 | 1.685 | 2 |
| 2026-06-04 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 100 |
| 2026-06-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 240 |
| 2026-06-02 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 240 |
| 2026-06-01 | 1.800 | 1.815 | 1.700 | 1.740 | 1.740 | 2,045 |
| 2026-05-29 | 1.950 | 1.950 | 1.800 | 1.885 | 1.885 | 322 |
| 2026-05-28 | 1.790 | 1.865 | 1.780 | 1.865 | 1.865 | 202 |
| 2026-05-27 | 1.950 | 1.950 | 1.875 | 1.875 | 1.875 | 116 |
| 2026-05-26 | 1.900 | 1.950 | 1.780 | 1.865 | 1.865 | 7,699 |
| 2026-05-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-05-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-05-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-05-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-05-19 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 36 |
| 2026-05-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 72 |
| 2026-05-15 | 1.945 | 1.990 | 1.940 | 1.990 | 1.990 | 72 |
| 2026-05-14 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 34 |
| 2026-05-13 | 2.160 | 2.160 | 2.000 | 2.010 | 2.010 | 2,062 |
| 2026-05-12 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 6,327 |
| 2026-05-11 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 6,327 |
| 2026-05-08 | 2.020 | 2.120 | 1.980 | 2.070 | 2.070 | 6,327 |
| 2026-05-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 8,535 |
| 2026-05-06 | 1.970 | 2.000 | 1.940 | 1.990 | 1.990 | 8,535 |
| 2026-05-05 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 16 |
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.