Club De Futbol Intercity Sad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.758	0.758	0.748	0.748	14.960	306
2022-05-04	0.766	0.766	0.732	0.740	14.800	982
2022-05-03	0.788	0.788	0.734	0.754	15.080	4,213
2022-05-02	0.808	0.818	0.754	0.770	15.400	6,140
2022-04-29	0.832	0.832	0.760	0.780	15.600	434
2022-04-28	0.820	0.850	0.800	0.820	16.400	1,329
2022-04-27	0.790	0.840	0.790	0.840	16.800	66
2022-04-26	0.798	0.800	0.780	0.780	15.600	148
2022-04-25	0.788	0.864	0.788	0.790	15.800	2,266
2022-04-22	0.808	0.810	0.752	0.766	15.320	1,008
2022-04-21	0.770	0.770	0.770	0.770	15.400	133
2022-04-20	0.794	0.794	0.752	0.770	15.400	473
2022-04-19	0.810	0.810	0.770	0.790	15.800	428
2022-04-14	0.800	0.800	0.800	0.800	16.000	127
2022-04-13	0.800	0.800	0.800	0.800	16.000	300
2022-04-12	0.800	0.804	0.800	0.804	16.080	390
2022-04-11	0.840	0.870	0.806	0.820	16.400	575
2022-04-08	0.850	0.894	0.800	0.828	16.560	1,308
2022-04-07	0.850	0.878	0.802	0.850	17.000	154
2022-04-06	0.850	0.850	0.850	0.850	17.000	23
2022-04-05	0.836	0.850	0.836	0.850	17.000	109
2022-04-04	0.812	0.832	0.812	0.832	16.640	111
2022-04-01	0.812	0.834	0.738	0.834	16.680	1,925
2022-03-31	0.820	0.879	0.798	0.803	16.060	229
2022-03-30	0.850	0.850	0.850	0.850	17.000	6
2022-03-29	0.850	0.850	0.850	0.850	17.000	27
2022-03-28	0.850	0.850	0.850	0.850	17.000	1
2022-03-25	0.850	0.879	0.810	0.850	17.000	525
2022-03-23	0.850	0.850	0.850	0.850	17.000	75
2022-03-22	0.850	0.850	0.850	0.850	17.000	10
2022-03-21	0.870	0.870	0.849	0.850	17.000	270
2022-03-18	0.850	0.910	0.850	0.910	18.200	161
2022-03-17	0.870	0.898	0.850	0.850	17.000	165
2022-03-16	0.870	0.893	0.850	0.893	17.860	210
2022-03-15	0.864	0.941	0.864	0.890	17.800	873
2022-03-14	0.780	0.857	0.780	0.857	17.140	935
2022-03-11	0.816	0.855	0.776	0.776	15.520	318
2022-03-09	0.799	0.816	0.799	0.816	16.320	62
2022-03-08	0.800	0.800	0.770	0.770	15.400	6
2022-03-07	0.790	0.823	0.740	0.770	15.400	896
2022-03-04	0.910	0.910	0.830	0.830	16.600	764
2022-03-03	0.892	0.980	0.892	0.911	18.220	579
2022-03-02	0.892	0.892	0.892	0.892	17.840	35
2022-03-01	0.882	0.882	0.840	0.840	16.800	35
2022-02-28	0.870	0.901	0.850	0.850	17.000	124
2022-02-25	0.855	0.857	0.855	0.857	17.140	268
2022-02-24	0.848	0.850	0.770	0.810	16.200	2,448
2022-02-23	0.897	0.898	0.897	0.898	17.960	669
2022-02-22	0.898	0.898	0.858	0.898	17.960	403
2022-02-21	0.880	0.923	0.840	0.899	17.980	2,484
2022-02-18	0.870	0.929	0.842	0.929	18.580	626
2022-02-17	0.868	0.890	0.868	0.890	17.800	85
2022-02-16	0.880	0.920	0.880	0.885	17.700	402
2022-02-15	0.850	0.880	0.850	0.850	17.000	42
2022-02-14	0.880	0.880	0.870	0.870	17.400	158
2022-02-11	0.910	0.919	0.858	0.859	17.180	357
2022-02-10	0.900	0.930	0.890	0.930	18.600	361
2022-02-09	0.931	0.931	0.920	0.931	18.620	57
2022-02-08	0.920	0.931	0.920	0.931	18.620	12
2022-02-07	0.931	0.931	0.931	0.931	18.620	80

← NewerPage 20 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.