Club De Futbol Intercity Sad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.482	0.506	0.444	0.506	0.506	130,393
2024-11-27	0.435	0.440	0.415	0.440	0.440	59,449
2024-11-26	0.424	0.462	0.400	0.415	0.415	98,334
2024-11-25	0.508	0.508	0.423	0.423	0.423	32,146
2024-11-22	0.027	0.028	0.026	0.027	0.532	73,896
2024-11-21	0.028	0.028	0.027	0.028	0.560	40,757
2024-11-20	0.027	0.029	0.026	0.029	0.576	83,337
2024-11-19	0.027	0.027	0.026	0.027	0.544	44,174
2024-11-18	0.027	0.027	0.025	0.027	0.540	89,547
2024-11-15	0.030	0.030	0.027	0.028	0.568	122,327
2024-11-14	0.027	0.030	0.026	0.029	0.588	249,866
2024-11-13	0.027	0.029	0.026	0.027	0.532	54,954
2024-11-12	0.027	0.027	0.026	0.027	0.536	70,355
2024-11-11	0.027	0.027	0.025	0.027	0.536	254,952
2024-11-08	0.029	0.030	0.027	0.030	0.592	77,524
2024-11-07	0.027	0.030	0.026	0.029	0.588	85,268
2024-11-06	0.028	0.028	0.026	0.027	0.540	56,654
2024-11-05	0.029	0.032	0.027	0.028	0.556	300,536
2024-11-04	0.029	0.030	0.029	0.030	0.600	101,736
2024-11-01	0.033	0.033	0.030	0.030	0.608	160,440
2024-10-31	0.036	0.036	0.030	0.032	0.640	284,701
2024-10-30	0.030	0.037	0.029	0.035	0.696	392,860
2024-10-29	0.030	0.031	0.029	0.030	0.596	93,967
2024-10-28	0.031	0.032	0.029	0.030	0.604	239,614
2024-10-25	0.032	0.032	0.031	0.032	0.632	68,797
2024-10-24	0.032	0.032	0.031	0.032	0.640	66,718
2024-10-23	0.033	0.033	0.031	0.032	0.640	66,135
2024-10-22	0.032	0.033	0.031	0.033	0.652	91,436
2024-10-21	0.031	0.033	0.031	0.032	0.636	99,421
2024-10-18	0.034	0.035	0.032	0.034	0.672	215,834
2024-10-17	0.034	0.035	0.033	0.033	0.656	83,988
2024-10-16	0.034	0.035	0.032	0.034	0.688	161,810
2024-10-15	0.036	0.037	0.034	0.034	0.680	258,065
2024-10-14	0.035	0.037	0.034	0.035	0.704	382,720
2024-10-11	0.033	0.034	0.031	0.033	0.664	115,980
2024-10-10	0.034	0.034	0.031	0.032	0.648	30,686
2024-10-09	0.033	0.034	0.031	0.033	0.656	57,730
2024-10-08	0.034	0.035	0.032	0.033	0.660	90,082
2024-10-07	0.038	0.038	0.032	0.033	0.660	287,212
2024-10-04	0.036	0.039	0.036	0.036	0.728	209,876
2024-10-03	0.036	0.038	0.036	0.036	0.716	87,172
2024-10-02	0.039	0.040	0.035	0.037	0.740	395,267
2024-10-01	0.042	0.044	0.038	0.038	0.756	569,444
2024-09-30	0.035	0.042	0.034	0.040	0.796	424,340
2024-09-27	0.036	0.036	0.034	0.035	0.704	178,373
2024-09-26	0.034	0.037	0.034	0.036	0.712	140,112
2024-09-25	0.037	0.037	0.034	0.034	0.672	125,989
2024-09-24	0.037	0.037	0.035	0.037	0.736	165,630
2024-09-23	0.039	0.039	0.035	0.037	0.732	409,470
2024-09-20	0.041	0.043	0.040	0.042	0.836	178,194
2024-09-19	0.042	0.043	0.039	0.041	0.816	165,543
2024-09-18	0.044	0.044	0.041	0.043	0.852	128,406
2024-09-17	0.043	0.046	0.042	0.043	0.856	367,484
2024-09-16	0.045	0.046	0.042	0.042	0.836	302,134
2024-09-13	0.048	0.051	0.047	0.048	0.960	352,868
2024-09-12	0.052	0.054	0.050	0.052	1.036	209,881
2024-09-11	0.055	0.055	0.050	0.052	1.044	214,706
2024-09-10	0.056	0.057	0.053	0.054	1.088	76,530
2024-09-09	0.053	0.056	0.052	0.055	1.100	151,581
2024-09-06	0.055	0.056	0.054	0.055	1.096	74,842

← NewerPage 9 of 22 · 1,264 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.