Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.270	0.275	0.253	0.275	0.275	78,743
2024-03-18	0.271	0.283	0.270	0.280	0.280	52,058
2024-03-15	0.283	0.284	0.271	0.280	0.280	15,516
2024-03-14	0.284	0.284	0.272	0.284	0.284	3,845
2024-03-13	0.285	0.285	0.270	0.285	0.285	33,990
2024-03-12	0.280	0.286	0.280	0.285	0.285	7,100
2024-03-11	0.300	0.300	0.285	0.290	0.290	11,601
2024-03-08	0.300	0.301	0.290	0.301	0.301	15,502
2024-03-07	0.301	0.301	0.293	0.293	0.293	9,477
2024-03-06	0.313	0.313	0.300	0.300	0.300	7,964
2024-03-05	0.313	0.313	0.301	0.312	0.312	9,226
2024-03-04	0.313	0.314	0.303	0.313	0.313	17,223
2024-03-01	0.295	0.310	0.295	0.310	0.310	13,954
2024-02-29	0.293	0.316	0.293	0.295	0.295	21,558
2024-02-28	0.319	0.322	0.293	0.293	0.293	16,222
2024-02-27	0.312	0.320	0.303	0.319	0.319	46,016
2024-02-26	0.310	0.319	0.303	0.312	0.312	11,286
2024-02-23	0.320	0.320	0.300	0.310	0.310	5,402
2024-02-22	0.324	0.324	0.300	0.317	0.317	47,280
2024-02-21	0.318	0.319	0.293	0.319	0.319	2,522
2024-02-20	0.322	0.322	0.298	0.319	0.319	9,028
2024-02-19	0.289	0.323	0.289	0.322	0.322	13,669
2024-02-16	0.316	0.322	0.314	0.322	0.322	1,199
2024-02-15	0.313	0.324	0.313	0.315	0.315	407
2024-02-14	0.303	0.326	0.288	0.326	0.326	53,729
2024-02-13	0.310	0.320	0.290	0.316	0.316	6,734
2024-02-12	0.330	0.330	0.310	0.310	0.310	407
2024-02-09	0.330	0.344	0.299	0.330	0.330	83,211
2024-02-08	0.351	0.358	0.350	0.358	0.358	9,313
2024-02-07	0.338	0.356	0.338	0.350	0.350	8,404
2024-02-06	0.330	0.360	0.330	0.357	0.357	34,898
2024-02-05	0.324	0.341	0.324	0.341	0.341	12,550
2024-02-02	0.336	0.337	0.336	0.336	0.336	859
2024-02-01	0.336	0.342	0.321	0.339	0.339	31,922
2024-01-31	0.324	0.336	0.312	0.336	0.336	39,118
2024-01-30	0.338	0.338	0.324	0.324	0.324	21,210
2024-01-29	0.323	0.341	0.323	0.338	0.338	10,341
2024-01-26	0.335	0.342	0.323	0.324	0.324	16,540
2024-01-25	0.341	0.341	0.334	0.335	0.335	10,714
2024-01-24	0.357	0.357	0.323	0.330	0.330	22,641
2024-01-23	0.342	0.357	0.342	0.357	0.357	4,756
2024-01-22	0.330	0.333	0.321	0.333	0.333	25,320
2024-01-19	0.322	0.332	0.322	0.332	0.332	3,504
2024-01-18	0.331	0.333	0.321	0.321	0.321	34,155
2024-01-17	0.332	0.333	0.330	0.330	0.330	14,622
2024-01-16	0.337	0.337	0.337	0.337	0.337	22,877
2024-01-15	0.335	0.349	0.335	0.336	0.336	2,797
2024-01-12	0.336	0.338	0.335	0.335	0.335	2,537
2024-01-11	0.335	0.359	0.332	0.335	0.335	22,140
2024-01-10	0.357	0.357	0.335	0.350	0.350	4,391
2024-01-09	0.362	0.362	0.332	0.359	0.359	2,797
2024-01-08	0.341	0.372	0.321	0.362	0.362	50,714
2024-01-05	0.371	0.371	0.370	0.370	0.370	115
2024-01-04	0.342	0.373	0.342	0.371	0.371	8,141
2024-01-03	0.351	0.360	0.341	0.341	0.341	7,186
2024-01-02	0.355	0.379	0.340	0.345	0.345	18,925
2023-12-29	0.350	0.360	0.341	0.360	0.360	3,460
2023-12-28	0.357	0.357	0.334	0.350	0.350	13,739
2023-12-27	0.347	0.363	0.325	0.359	0.359	48,406
2023-12-22	0.363	0.363	0.346	0.350	0.350	4,713

← NewerPage 12 of 22 · 1,284 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.