Club De Futbol Intercity Sad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.325	0.355	0.323	0.323	6.460	1,160
2022-07-27	0.336	0.336	0.326	0.332	6.640	9
2022-07-26	0.326	0.332	0.320	0.332	6.640	794
2022-07-25	0.336	0.336	0.314	0.320	6.400	2,241
2022-07-22	0.330	0.332	0.330	0.332	6.640	1,323
2022-07-21	0.342	0.342	0.319	0.322	6.440	1,497
2022-07-20	0.370	0.370	0.342	0.342	6.840	510
2022-07-19	0.379	0.379	0.379	0.379	7.580	134
2022-07-18	0.378	0.382	0.367	0.370	7.400	231
2022-07-15	0.378	0.380	0.378	0.380	7.600	142
2022-07-14	0.389	0.389	0.372	0.377	7.540	476
2022-07-13	0.399	0.399	0.369	0.370	7.400	1,018
2022-07-12	0.390	0.399	0.390	0.390	7.800	553
2022-07-11	0.404	0.404	0.390	0.390	7.800	890
2022-07-08	0.394	0.400	0.394	0.400	8.000	113
2022-07-07	0.387	0.393	0.387	0.390	7.800	185
2022-07-06	0.401	0.401	0.370	0.370	7.400	593
2022-07-05	0.400	0.400	0.400	0.400	8.000	90
2022-07-04	0.409	0.440	0.386	0.397	7.940	2,253
2022-07-01	0.432	0.449	0.390	0.410	8.200	2,483
2022-06-30	0.464	0.464	0.430	0.455	9.100	733
2022-06-29	0.441	0.474	0.441	0.450	9.000	2,049
2022-06-28	0.467	0.467	0.421	0.421	8.420	1,672
2022-06-27	0.480	0.480	0.451	0.467	9.340	1,997
2022-06-24	0.480	0.490	0.452	0.490	9.800	3,507
2022-06-23	0.560	0.568	0.474	0.474	9.480	4,696
2022-06-22	0.590	0.590	0.542	0.542	10.840	3,460
2022-06-21	0.630	0.630	0.602	0.602	12.040	603
2022-06-20	0.616	0.650	0.616	0.630	12.600	751
2022-06-17	0.640	0.648	0.640	0.648	12.960	100
2022-06-16	0.662	0.678	0.640	0.640	12.800	574
2022-06-15	0.680	0.690	0.636	0.636	12.720	2,310
2022-06-14	0.710	0.710	0.672	0.690	13.800	195
2022-06-13	0.728	0.728	0.690	0.716	14.320	654
2022-06-10	0.742	0.752	0.702	0.736	14.720	703
2022-06-09	0.728	0.760	0.728	0.728	14.560	308
2022-06-08	0.730	0.730	0.700	0.700	14.000	513
2022-06-07	0.736	0.742	0.716	0.738	14.760	418
2022-06-06	0.690	0.770	0.690	0.758	15.160	1,320
2022-06-03	0.718	0.718	0.708	0.708	14.160	3
2022-06-02	0.708	0.708	0.672	0.708	14.160	569
2022-06-01	0.720	0.720	0.710	0.710	14.200	236
2022-05-31	0.716	0.726	0.700	0.718	14.360	582
2022-05-30	0.710	0.724	0.694	0.694	13.880	614
2022-05-27	0.750	0.770	0.700	0.706	14.120	1,791
2022-05-26	0.716	0.772	0.702	0.702	14.040	1,065
2022-05-25	0.736	0.738	0.686	0.686	13.720	754
2022-05-24	0.748	0.794	0.728	0.728	14.560	1,633
2022-05-23	0.672	0.736	0.670	0.728	14.560	4,061
2022-05-20	0.714	0.714	0.646	0.646	12.920	456
2022-05-19	0.700	0.710	0.700	0.710	14.200	291
2022-05-18	0.708	0.708	0.700	0.700	14.000	278
2022-05-17	0.714	0.714	0.666	0.686	13.720	291
2022-05-16	0.806	0.808	0.660	0.710	14.200	6,209
2022-05-13	0.696	0.750	0.696	0.750	15.000	779
2022-05-12	0.738	0.738	0.710	0.710	14.200	2
2022-05-11	0.720	0.720	0.710	0.710	14.200	233
2022-05-10	0.720	0.742	0.700	0.710	14.200	1,602
2022-05-09	0.780	0.780	0.720	0.756	15.120	352
2022-05-06	0.750	0.770	0.726	0.770	15.400	1,138

← NewerPage 19 of 22 · 1,265 trading daysOlder →

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.