Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.309	0.309	0.300	0.308	0.308	9,532
2024-06-13	0.303	0.310	0.303	0.310	0.310	9,482
2024-06-12	0.309	0.310	0.304	0.310	0.310	11,976
2024-06-11	0.316	0.325	0.309	0.310	0.310	14,730
2024-06-10	0.310	0.327	0.304	0.319	0.319	2,805
2024-06-07	0.311	0.333	0.305	0.317	0.317	15,274
2024-06-06	0.307	0.318	0.307	0.310	0.310	3,427
2024-06-05	0.306	0.307	0.305	0.307	0.307	1,014
2024-06-04	0.321	0.321	0.304	0.304	0.304	22,994
2024-06-03	0.315	0.339	0.310	0.316	0.316	3,571
2024-05-31	0.320	0.320	0.303	0.315	0.315	21,762
2024-05-30	0.318	0.318	0.302	0.303	0.303	11,818
2024-05-29	0.320	0.320	0.310	0.320	0.320	6,181
2024-05-28	0.327	0.327	0.303	0.321	0.321	1,990
2024-05-27	0.313	0.326	0.313	0.326	0.326	6,001
2024-05-24	0.304	0.321	0.304	0.321	0.321	2,926
2024-05-23	0.307	0.311	0.302	0.304	0.304	30,237
2024-05-22	0.320	0.320	0.300	0.307	0.307	29,043
2024-05-21	0.326	0.326	0.306	0.318	0.318	4,090
2024-05-20	0.310	0.324	0.310	0.324	0.324	919
2024-05-17	0.310	0.320	0.310	0.320	0.320	9,114
2024-05-16	0.308	0.323	0.301	0.316	0.316	31,220
2024-05-15	0.329	0.330	0.300	0.315	0.315	41,559
2024-05-14	0.340	0.340	0.322	0.329	0.329	5,107
2024-05-13	0.329	0.329	0.321	0.322	0.322	4,000
2024-05-10	0.322	0.349	0.322	0.329	0.329	20,380
2024-05-09	0.333	0.346	0.332	0.332	0.332	9,603
2024-05-08	0.350	0.350	0.331	0.332	0.332	11,739
2024-05-07	0.358	0.358	0.330	0.349	0.349	49,395
2024-05-06	0.340	0.359	0.340	0.358	0.358	3,251
2024-05-03	0.351	0.359	0.340	0.358	0.358	36,653
2024-05-02	0.359	0.359	0.324	0.350	0.350	23,811
2024-04-30	0.355	0.373	0.336	0.359	0.359	148,281
2024-04-29	0.316	0.316	0.278	0.295	0.295	75,232
2024-04-26	0.331	0.331	0.302	0.316	0.316	49,262
2024-04-25	0.338	0.363	0.325	0.328	0.328	45,402
2024-04-24	0.324	0.336	0.319	0.332	0.332	12,525
2024-04-23	0.327	0.327	0.316	0.326	0.326	3,451
2024-04-22	0.302	0.332	0.302	0.330	0.330	11,327
2024-04-19	0.320	0.325	0.300	0.325	0.325	60,780
2024-04-18	0.320	0.342	0.305	0.320	0.320	27,228
2024-04-17	0.350	0.384	0.320	0.320	0.320	243,322
2024-04-16	0.295	0.303	0.282	0.286	0.286	28,339
2024-04-15	0.294	0.309	0.294	0.303	0.303	20,779
2024-04-12	0.320	0.320	0.294	0.314	0.314	39,525
2024-04-11	0.330	0.330	0.270	0.293	0.293	232,375
2024-04-10	0.381	0.390	0.330	0.331	0.331	305,149
2024-04-09	0.230	0.440	0.230	0.396	0.396	1,689,976
2024-04-08	0.230	0.230	0.220	0.220	0.220	33,305
2024-04-05	0.221	0.221	0.215	0.217	0.217	14,049
2024-04-04	0.216	0.216	0.207	0.207	0.207	1,291
2024-04-03	0.217	0.217	0.205	0.217	0.217	43,507
2024-04-02	0.228	0.229	0.214	0.217	0.217	13,496
2024-03-28	0.212	0.232	0.212	0.230	0.230	28,604
2024-03-27	0.213	0.224	0.205	0.212	0.212	29,261
2024-03-26	0.249	0.249	0.203	0.210	0.210	126,354
2024-03-25	0.261	0.262	0.241	0.250	0.250	39,705
2024-03-22	0.260	0.261	0.260	0.261	0.261	1,020
2024-03-21	0.268	0.268	0.245	0.264	0.264	34,625
2024-03-20	0.276	0.279	0.253	0.268	0.268	76,665

← NewerPage 11 of 22 · 1,280 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.