Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.367	0.384	0.340	0.340	0.340	211,553
2022-10-19	0.373	0.393	0.350	0.363	0.363	224,396
2022-10-18	0.393	0.396	0.360	0.387	0.387	117,932
2022-10-17	0.398	0.398	0.374	0.393	0.393	36,108
2022-10-14	0.405	0.410	0.350	0.396	0.396	378,160
2022-10-13	0.384	0.415	0.363	0.391	0.391	333,675
2022-10-12	0.432	0.515	0.405	0.460	0.460	1,540,596
2022-10-11	0.377	0.377	0.356	0.376	0.376	5,492
2022-10-10	0.379	0.379	0.358	0.379	0.379	22,178
2022-10-07	0.360	0.386	0.347	0.377	0.377	120,286
2022-10-06	0.364	0.364	0.340	0.345	0.345	16,264
2022-10-05	0.360	0.365	0.342	0.343	0.343	6,331
2022-10-04	0.344	0.365	0.341	0.364	0.364	8,967
2022-10-03	0.343	0.365	0.343	0.363	0.363	11,744
2022-09-30	0.342	0.369	0.340	0.366	0.366	59,440
2022-09-29	0.370	0.370	0.343	0.344	0.344	9,682
2022-09-28	0.341	0.378	0.341	0.370	0.370	6,047
2022-09-27	0.336	0.378	0.336	0.378	0.378	29,168
2022-09-26	0.326	0.355	0.326	0.350	0.350	6,209
2022-09-23	0.368	0.380	0.326	0.326	0.326	66,324
2022-09-22	0.390	0.390	0.367	0.367	0.367	66,343
2022-09-21	0.390	0.403	0.372	0.390	0.390	43,239
2022-09-20	0.386	0.403	0.386	0.390	0.390	6,367
2022-09-19	0.386	0.403	0.386	0.400	0.400	28,526
2022-09-16	0.397	0.403	0.386	0.400	0.400	47,863
2022-09-15	0.400	0.400	0.387	0.397	0.397	36,021
2022-09-14	0.386	0.403	0.386	0.403	0.403	71,409
2022-09-13	0.395	0.403	0.382	0.402	0.402	9,151
2022-09-12	0.366	0.404	0.362	0.396	0.396	54,344
2022-09-09	0.361	0.366	0.361	0.366	0.366	14,605
2022-09-08	0.363	0.380	0.363	0.379	0.379	10,870
2022-09-07	0.360	0.374	0.360	0.362	0.362	18,120
2022-09-06	0.386	0.386	0.370	0.380	0.380	11,743
2022-09-05	0.400	0.400	0.376	0.386	0.386	10,397
2022-09-02	0.403	0.403	0.370	0.401	0.401	62,879
2022-09-01	0.404	0.419	0.386	0.404	0.404	20,248
2022-08-31	0.420	0.420	0.407	0.418	0.418	23,988
2022-08-30	0.422	0.422	0.407	0.420	0.420	8,174
2022-08-29	0.424	0.424	0.400	0.420	0.420	16,106
2022-08-26	0.420	0.425	0.406	0.425	0.425	21,109
2022-08-25	0.420	0.420	0.400	0.420	0.420	34,852
2022-08-24	0.420	0.420	0.396	0.415	0.415	31,617
2022-08-23	0.410	0.419	0.390	0.410	0.410	15,192
2022-08-22	0.420	0.420	0.406	0.406	0.406	10,668
2022-08-19	0.422	0.427	0.409	0.420	0.420	13,397
2022-08-18	0.425	0.429	0.405	0.422	0.422	33,638
2022-08-17	0.428	0.430	0.409	0.429	0.429	11,837
2022-08-16	0.428	0.428	0.410	0.428	0.428	33,744
2022-08-15	0.420	0.431	0.401	0.431	0.431	19,194
2022-08-12	0.425	0.430	0.410	0.420	0.420	31,801
2022-08-11	0.391	0.430	0.381	0.420	0.420	129,678
2022-08-10	0.407	0.407	0.382	0.391	0.391	74,600
2022-08-09	0.384	0.425	0.380	0.410	0.410	81,835
2022-08-08	0.360	0.390	0.360	0.390	0.390	106,814
2022-08-05	0.353	0.375	0.353	0.374	0.374	36,896
2022-08-04	0.362	0.373	0.349	0.371	0.371	62,333
2022-08-03	0.365	0.368	0.351	0.362	0.362	47,200
2022-08-02	0.368	0.368	0.349	0.365	0.365	27,173
2022-08-01	0.375	0.375	0.345	0.368	0.368	65,577
2022-07-29	0.327	0.382	0.327	0.360	0.360	197,905

← NewerPage 18 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.