Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.434	0.434	0.433	0.433	0.433	150,089
2023-01-13	0.433	0.434	0.432	0.434	0.434	352,820
2023-01-12	0.434	0.440	0.431	0.432	0.432	1,597,360
2023-01-10	0.329	0.329	0.321	0.328	0.328	21,137
2023-01-09	0.325	0.329	0.320	0.320	0.320	8,388
2023-01-06	0.320	0.329	0.319	0.321	0.321	27,025
2023-01-05	0.334	0.336	0.325	0.330	0.330	5,611
2023-01-04	0.340	0.340	0.317	0.335	0.335	53,458
2023-01-03	0.348	0.348	0.332	0.340	0.340	27,722
2023-01-02	0.328	0.356	0.327	0.332	0.332	86,804
2022-12-30	0.322	0.329	0.315	0.324	0.324	40,317
2022-12-29	0.322	0.335	0.314	0.325	0.325	35,058
2022-12-28	0.322	0.322	0.313	0.322	0.322	36,578
2022-12-27	0.310	0.323	0.310	0.323	0.323	49,392
2022-12-23	0.315	0.322	0.311	0.311	0.311	31,579
2022-12-22	0.322	0.322	0.310	0.315	0.315	18,302
2022-12-21	0.307	0.318	0.307	0.317	0.317	38,480
2022-12-20	0.311	0.318	0.307	0.317	0.317	8,096
2022-12-19	0.310	0.322	0.310	0.311	0.311	15,182
2022-12-16	0.322	0.323	0.309	0.323	0.323	19,352
2022-12-15	0.320	0.334	0.318	0.322	0.322	21,045
2022-12-14	0.321	0.334	0.319	0.320	0.320	9,370
2022-12-13	0.330	0.330	0.319	0.321	0.321	12,173
2022-12-12	0.314	0.330	0.313	0.320	0.320	18,224
2022-12-09	0.313	0.322	0.311	0.314	0.314	31,336
2022-12-08	0.316	0.338	0.313	0.322	0.322	49,037
2022-12-07	0.340	0.340	0.324	0.326	0.326	42,847
2022-12-06	0.347	0.350	0.332	0.340	0.340	27,798
2022-12-05	0.363	0.380	0.332	0.347	0.347	29,908
2022-12-02	0.364	0.364	0.357	0.364	0.364	11,016
2022-12-01	0.355	0.364	0.355	0.364	0.364	5,136
2022-11-30	0.360	0.379	0.345	0.363	0.363	91,374
2022-11-29	0.364	0.364	0.331	0.360	0.360	41,759
2022-11-28	0.334	0.362	0.333	0.362	0.362	113,802
2022-11-25	0.330	0.337	0.316	0.334	0.334	32,416
2022-11-24	0.335	0.336	0.325	0.330	0.330	24,773
2022-11-23	0.330	0.336	0.325	0.326	0.326	48,232
2022-11-22	0.329	0.330	0.318	0.330	0.330	53,009
2022-11-21	0.311	0.332	0.311	0.330	0.330	40,804
2022-11-18	0.315	0.336	0.310	0.310	0.310	35,679
2022-11-17	0.313	0.315	0.310	0.310	0.310	32,371
2022-11-16	0.306	0.315	0.306	0.313	0.313	9,922
2022-11-15	0.306	0.315	0.306	0.306	0.306	16,867
2022-11-14	0.315	0.315	0.303	0.314	0.314	37,852
2022-11-11	0.302	0.317	0.302	0.309	0.309	43,615
2022-11-10	0.320	0.324	0.302	0.312	0.312	51,612
2022-11-09	0.325	0.327	0.310	0.320	0.320	5,797
2022-11-08	0.312	0.333	0.310	0.325	0.325	18,788
2022-11-07	0.323	0.325	0.310	0.321	0.321	56,430
2022-11-04	0.330	0.336	0.323	0.323	0.323	20,265
2022-11-03	0.336	0.336	0.325	0.330	0.330	27,835
2022-11-02	0.339	0.339	0.327	0.338	0.338	65,720
2022-11-01	0.342	0.342	0.328	0.330	0.330	53,597
2022-10-31	0.340	0.346	0.327	0.342	0.342	17,670
2022-10-28	0.349	0.349	0.326	0.340	0.340	28,334
2022-10-27	0.329	0.344	0.329	0.342	0.342	18,491
2022-10-26	0.329	0.342	0.324	0.339	0.339	42,055
2022-10-25	0.348	0.349	0.330	0.331	0.331	66,526
2022-10-24	0.341	0.350	0.329	0.348	0.348	48,700
2022-10-21	0.340	0.351	0.340	0.340	0.340	46,349

← NewerPage 17 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.