InTiCa Systems AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.520 | 2.000 | 1.400 | 1.970 | 1.970 | 22,001 |
| 2024-11-22 | 1.650 | 1.660 | 1.580 | 1.580 | 1.580 | 4,084 |
| 2024-11-21 | 1.870 | 1.870 | 1.590 | 1.590 | 1.590 | 6,663 |
| 2024-11-20 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 738 |
| 2024-11-19 | 1.970 | 1.970 | 1.890 | 1.890 | 1.890 | 497 |
| 2024-11-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-11-15 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 3,000 |
| 2024-11-14 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 36 |
| 2024-11-13 | 2.060 | 2.060 | 1.990 | 1.990 | 1.990 | 5 |
| 2024-11-12 | 2.060 | 2.060 | 1.990 | 1.990 | 1.990 | 100 |
| 2024-11-11 | 2.200 | 2.200 | 2.100 | 2.120 | 2.120 | 3,824 |
| 2024-11-08 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-11-07 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-11-06 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-11-05 | 2.140 | 2.140 | 2.080 | 2.080 | 2.080 | 211 |
| 2024-11-04 | 2.160 | 2.160 | 2.100 | 2.100 | 2.100 | 2,439 |
| 2024-11-01 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2024-10-31 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 41 |
| 2024-10-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-10-29 | 2.440 | 2.440 | 2.400 | 2.400 | 2.400 | 2,989 |
| 2024-10-28 | 2.620 | 2.620 | 2.460 | 2.460 | 2.460 | 3,135 |
| 2024-10-25 | 2.780 | 2.880 | 2.720 | 2.720 | 2.720 | 6,002 |
| 2024-10-24 | 2.680 | 2.680 | 2.580 | 2.580 | 2.580 | 1,055 |
| 2024-10-23 | 2.780 | 2.800 | 2.680 | 2.680 | 2.680 | 371 |
| 2024-10-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-10-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-10-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-10-17 | 2.820 | 2.820 | 2.660 | 2.660 | 2.660 | 888 |
| 2024-10-16 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 2,020 |
| 2024-10-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-10-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-10-11 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 795 |
| 2024-10-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-10-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-10-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-10-07 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 70 |
| 2024-10-04 | 2.940 | 2.980 | 2.920 | 2.920 | 2.920 | 154 |
| 2024-10-03 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-10-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-10-01 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-09-30 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 68 |
| 2024-09-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-09-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 100 |
| 2024-09-25 | 2.980 | 3.000 | 2.880 | 2.880 | 2.880 | 568 |
| 2024-09-24 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-09-23 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-09-20 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 350 |
| 2024-09-19 | 3.040 | 3.120 | 3.040 | 3.040 | 3.040 | 3,654 |
| 2024-09-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-09-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-09-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-09-13 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,452 |
| 2024-09-12 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 3,710 |
| 2024-09-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-09 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 1,462 |
| 2024-09-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-05 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 701 |
| 2024-09-04 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 221 |
| 2024-09-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 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.