Club De Futbol Intercity Sad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.831	0.914	0.831	0.914	18.280	59
2022-02-03	0.842	0.869	0.834	0.850	17.000	103
2022-02-02	0.870	0.870	0.870	0.870	17.400	50
2022-02-01	0.873	0.873	0.873	0.873	17.460	235
2022-01-31	0.832	0.865	0.830	0.860	17.200	575
2022-01-28	0.801	0.864	0.800	0.801	16.020	598
2022-01-27	0.839	0.839	0.820	0.820	16.400	793
2022-01-26	0.824	0.825	0.824	0.825	16.500	127
2022-01-25	0.790	0.840	0.790	0.790	15.800	1,133
2022-01-24	0.880	0.890	0.800	0.845	16.900	602
2022-01-21	0.900	0.910	0.900	0.910	18.200	515
2022-01-20	0.900	0.920	0.900	0.920	18.400	28
2022-01-19	0.900	0.900	0.900	0.900	18.000	59
2022-01-18	0.940	0.960	0.915	0.915	18.300	195
2022-01-17	0.900	0.934	0.900	0.934	18.680	177
2022-01-14	0.919	0.919	0.890	0.890	17.800	13
2022-01-13	0.933	0.933	0.890	0.890	17.800	1,352
2022-01-12	0.960	0.960	0.932	0.934	18.680	205
2022-01-11	0.980	0.980	0.940	0.980	19.600	333
2022-01-10	0.980	1.022	0.970	0.970	19.400	753
2022-01-07	0.977	1.020	0.977	1.020	20.400	170
2022-01-06	0.999	1.020	0.960	1.020	20.400	452
2022-01-05	0.980	1.020	0.940	1.000	20.000	302
2022-01-04	0.944	0.970	0.944	0.970	19.400	204
2022-01-03	0.932	0.944	0.930	0.944	18.880	329
2021-12-30	0.922	0.938	0.902	0.903	18.060	117
2021-12-29	0.920	0.944	0.901	0.922	18.440	333
2021-12-28	0.950	0.950	0.925	0.925	18.500	70
2021-12-27	0.940	0.954	0.915	0.936	18.720	193
2021-12-23	0.951	0.963	0.901	0.912	18.240	1,190
2021-12-22	1.008	1.008	0.916	1.000	20.000	597
2021-12-21	1.008	1.012	0.962	1.010	20.200	203
2021-12-20	1.020	1.020	0.961	0.961	19.220	293
2021-12-17	0.999	1.022	0.999	1.010	20.200	140
2021-12-16	1.004	1.012	0.912	0.999	19.980	1,601
2021-12-15	1.064	1.064	1.002	1.002	20.040	780
2021-12-14	1.158	1.158	1.000	1.066	21.320	1,083
2021-12-13	1.102	1.102	1.100	1.102	22.040	65
2021-12-10	1.100	1.180	1.100	1.106	22.120	250
2021-12-09	1.140	1.140	1.095	1.140	22.800	321
2021-12-08	1.175	1.185	1.130	1.185	23.700	74
2021-12-07	1.175	1.175	1.175	1.175	23.500	10
2021-12-06	1.175	1.175	1.170	1.175	23.500	295
2021-12-03	1.120	1.180	1.085	1.170	23.400	109
2021-12-02	1.175	1.175	1.125	1.125	22.500	180
2021-12-01	1.160	1.220	1.120	1.175	23.500	269
2021-11-30	1.160	1.170	1.085	1.165	23.300	1,215
2021-11-29	1.040	1.250	1.030	1.210	24.200	1,566
2021-11-26	1.080	1.080	1.005	1.030	20.600	1,156
2021-11-25	1.160	1.195	1.100	1.100	22.000	1,710
2021-11-24	1.220	1.240	1.160	1.160	23.200	939
2021-11-23	1.205	1.280	1.155	1.210	24.200	1,587
2021-11-22	1.390	1.390	1.220	1.260	25.200	6,229
2021-11-19	1.460	1.460	1.365	1.395	27.900	1,011
2021-11-18	1.455	1.460	1.400	1.410	28.200	540
2021-11-17	1.480	1.480	1.355	1.455	29.100	3,126
2021-11-16	1.495	1.515	1.450	1.480	29.600	2,056
2021-11-15	1.540	1.560	1.485	1.510	30.200	1,687
2021-11-12	1.680	1.690	1.490	1.490	29.800	4,627
2021-11-11	1.600	1.740	1.550	1.660	33.200	3,878

← NewerPage 21 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.