Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.489	0.489	0.458	0.477	0.477	1,655
2023-09-27	0.490	0.490	0.460	0.489	0.489	12,824
2023-09-26	0.486	0.490	0.456	0.487	0.487	3,260
2023-09-25	0.480	0.491	0.455	0.486	0.486	6,539
2023-09-22	0.497	0.497	0.461	0.494	0.494	7,167
2023-09-21	0.500	0.500	0.455	0.498	0.498	9,010
2023-09-20	0.499	0.500	0.480	0.494	0.494	1,410
2023-09-19	0.499	0.499	0.470	0.499	0.499	10,897
2023-09-18	0.494	0.500	0.478	0.499	0.499	4,267
2023-09-15	0.499	0.499	0.475	0.494	0.494	11,030
2023-09-14	0.510	0.510	0.490	0.500	0.500	8,111
2023-09-13	0.520	0.520	0.500	0.518	0.518	5,751
2023-09-12	0.528	0.530	0.510	0.520	0.520	13,612
2023-09-11	0.536	0.536	0.512	0.530	0.530	10,109
2023-09-08	0.540	0.540	0.520	0.532	0.532	2,603
2023-09-07	0.520	0.542	0.520	0.538	0.538	2,347
2023-09-06	0.542	0.542	0.514	0.540	0.540	20,578
2023-09-05	0.548	0.548	0.522	0.542	0.542	1,797
2023-09-04	0.520	0.548	0.510	0.548	0.548	37,038
2023-09-01	0.506	0.540	0.506	0.520	0.520	10,137
2023-08-31	0.536	0.540	0.520	0.538	0.538	18,241
2023-08-30	0.504	0.538	0.504	0.534	0.534	17,052
2023-08-29	0.518	0.540	0.508	0.524	0.524	26,740
2023-08-28	0.496	0.538	0.481	0.518	0.518	50,450
2023-08-25	0.491	0.495	0.461	0.495	0.495	2,186
2023-08-24	0.494	0.494	0.461	0.492	0.492	2,072
2023-08-23	0.490	0.496	0.454	0.494	0.494	6,657
2023-08-22	0.490	0.490	0.489	0.490	0.490	3,061
2023-08-21	0.490	0.491	0.453	0.491	0.491	3,003
2023-08-18	0.497	0.497	0.462	0.491	0.491	5,904
2023-08-17	0.495	0.495	0.495	0.495	0.495	3,021
2023-08-16	0.497	0.497	0.448	0.496	0.496	16,563
2023-08-15	0.500	0.500	0.486	0.496	0.496	930
2023-08-14	0.490	0.500	0.490	0.500	0.500	2,777
2023-08-11	0.504	0.504	0.486	0.499	0.499	3,375
2023-08-10	0.490	0.516	0.490	0.508	0.508	18,504
2023-08-09	0.474	0.510	0.474	0.508	0.508	22,720
2023-08-08	0.478	0.478	0.456	0.474	0.474	25,975
2023-08-07	0.510	0.510	0.461	0.479	0.479	7,956
2023-08-04	0.540	0.540	0.492	0.510	0.510	30,037
2023-08-03	0.540	0.540	0.490	0.540	0.540	36,098
2023-08-02	0.490	0.554	0.486	0.538	0.538	106,801
2023-08-01	0.460	0.480	0.454	0.480	0.480	25,241
2023-07-31	0.445	0.460	0.430	0.460	0.460	16,699
2023-07-28	0.441	0.445	0.426	0.443	0.443	6,011
2023-07-27	0.440	0.444	0.425	0.442	0.442	12,125
2023-07-26	0.438	0.440	0.424	0.440	0.440	2,708
2023-07-25	0.439	0.439	0.423	0.439	0.439	890
2023-07-24	0.440	0.440	0.423	0.439	0.439	1,067
2023-07-21	0.437	0.440	0.422	0.440	0.440	17,419
2023-07-20	0.437	0.437	0.437	0.437	0.437	1
2023-07-19	0.437	0.438	0.422	0.438	0.438	3,179
2023-07-18	0.422	0.439	0.422	0.438	0.438	4,605
2023-07-17	0.439	0.439	0.420	0.420	0.420	3,851
2023-07-14	0.411	0.435	0.411	0.435	0.435	1,088
2023-07-13	0.440	0.440	0.411	0.411	0.411	2,899
2023-07-12	0.436	0.439	0.413	0.438	0.438	16,294
2023-07-11	0.436	0.436	0.436	0.436	0.436	1,001
2023-07-10	0.430	0.437	0.430	0.437	0.437	351
2023-07-07	0.437	0.437	0.417	0.430	0.430	3,552

← NewerPage 14 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.