Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.353	0.364	0.347	0.347	0.347	9,200
2023-12-20	0.354	0.364	0.354	0.364	0.364	2,900
2023-12-19	0.346	0.363	0.346	0.363	0.363	7,279
2023-12-18	0.366	0.366	0.330	0.362	0.362	20,442
2023-12-15	0.350	0.366	0.350	0.366	0.366	5,468
2023-12-14	0.361	0.369	0.350	0.363	0.363	17,164
2023-12-13	0.371	0.371	0.361	0.361	0.361	2,181
2023-12-12	0.379	0.379	0.360	0.371	0.371	11,085
2023-12-11	0.379	0.379	0.361	0.379	0.379	3,157
2023-12-08	0.380	0.381	0.363	0.380	0.380	9,915
2023-12-07	0.370	0.383	0.370	0.383	0.383	9,049
2023-12-06	0.372	0.384	0.365	0.371	0.371	18,597
2023-12-05	0.388	0.388	0.370	0.371	0.371	7,672
2023-12-04	0.390	0.390	0.370	0.390	0.390	3,831
2023-12-01	0.386	0.390	0.386	0.390	0.390	741
2023-11-30	0.389	0.389	0.365	0.385	0.385	10,462
2023-11-29	0.389	0.399	0.389	0.389	0.389	152
2023-11-28	0.391	0.394	0.381	0.389	0.389	7,971
2023-11-27	0.390	0.409	0.390	0.391	0.391	6,492
2023-11-24	0.370	0.390	0.370	0.390	0.390	7,570
2023-11-23	0.409	0.409	0.382	0.405	0.405	5,824
2023-11-22	0.410	0.410	0.383	0.409	0.409	2,664
2023-11-21	0.409	0.409	0.409	0.409	0.409	301
2023-11-20	0.390	0.409	0.390	0.409	0.409	2,639
2023-11-17	0.390	0.400	0.390	0.390	0.390	10,379
2023-11-16	0.410	0.410	0.381	0.409	0.409	6,595
2023-11-15	0.380	0.418	0.380	0.410	0.410	2,342
2023-11-14	0.380	0.410	0.380	0.400	0.400	6,851
2023-11-13	0.380	0.418	0.368	0.380	0.380	1,022
2023-11-10	0.380	0.439	0.380	0.380	0.380	7,359
2023-11-09	0.389	0.390	0.381	0.381	0.381	6,061
2023-11-08	0.389	0.390	0.380	0.390	0.390	1,464
2023-11-07	0.390	0.390	0.372	0.389	0.389	2,955
2023-11-06	0.401	0.415	0.389	0.390	0.390	9,006
2023-11-03	0.389	0.410	0.380	0.401	0.401	4,804
2023-11-02	0.390	0.390	0.360	0.390	0.390	23,991
2023-11-01	0.425	0.425	0.390	0.390	0.390	14,298
2023-10-31	0.420	0.420	0.410	0.419	0.419	10,953
2023-10-30	0.430	0.434	0.420	0.434	0.434	2,943
2023-10-27	0.422	0.430	0.411	0.430	0.430	3,522
2023-10-26	0.439	0.443	0.421	0.421	0.421	5,279
2023-10-25	0.422	0.439	0.422	0.439	0.439	7,638
2023-10-24	0.424	0.440	0.422	0.422	0.422	23,988
2023-10-23	0.466	0.466	0.422	0.424	0.424	21,944
2023-10-20	0.439	0.439	0.422	0.436	0.436	4,404
2023-10-19	0.431	0.440	0.430	0.440	0.440	9,667
2023-10-18	0.422	0.422	0.422	0.422	0.422	1,060
2023-10-17	0.444	0.444	0.421	0.421	0.421	271
2023-10-16	0.421	0.444	0.421	0.444	0.444	1,971
2023-10-13	0.450	0.450	0.421	0.421	0.421	872
2023-10-12	0.456	0.456	0.419	0.420	0.420	8,248
2023-10-11	0.458	0.458	0.440	0.440	0.440	466
2023-10-10	0.436	0.468	0.436	0.458	0.458	13,072
2023-10-09	0.423	0.423	0.412	0.423	0.423	19,458
2023-10-06	0.439	0.439	0.422	0.422	0.422	2,889
2023-10-05	0.441	0.441	0.425	0.439	0.439	3,079
2023-10-04	0.465	0.465	0.422	0.440	0.440	11,120
2023-10-03	0.435	0.465	0.435	0.465	0.465	2,320
2023-10-02	0.479	0.479	0.450	0.451	0.451	10,071
2023-09-29	0.477	0.477	0.456	0.461	0.461	4,486

← NewerPage 13 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.