Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.344	0.349	0.326	0.326	0.326	11,532
2022-07-27	0.334	0.344	0.326	0.344	0.344	44,790
2022-07-26	0.339	0.339	0.327	0.334	0.334	15,317
2022-07-25	0.327	0.342	0.326	0.339	0.339	11,978
2022-07-22	0.339	0.340	0.326	0.326	0.326	15,849
2022-07-21	0.344	0.344	0.330	0.340	0.340	9,283
2022-07-20	0.344	0.344	0.333	0.340	0.340	9,743
2022-07-19	0.340	0.348	0.327	0.344	0.344	66,167
2022-07-18	0.350	0.350	0.329	0.330	0.330	35,284
2022-07-15	0.332	0.355	0.310	0.315	0.315	69,816
2022-07-14	0.325	0.335	0.312	0.332	0.332	33,080
2022-07-13	0.315	0.339	0.310	0.325	0.325	91,112
2022-07-12	0.300	0.317	0.300	0.315	0.315	34,088
2022-07-11	0.308	0.315	0.294	0.310	0.310	32,349
2022-07-08	0.307	0.308	0.290	0.306	0.306	23,301
2022-07-07	0.303	0.308	0.295	0.307	0.307	24,174
2022-07-06	0.311	0.316	0.290	0.303	0.303	69,325
2022-07-05	0.329	0.329	0.312	0.312	0.312	33,626
2022-07-04	0.330	0.333	0.318	0.329	0.329	52,797
2022-07-01	0.350	0.350	0.318	0.330	0.330	105,580
2022-06-30	0.360	0.360	0.328	0.350	0.350	98,297
2022-06-29	0.363	0.373	0.357	0.360	0.360	29,816
2022-06-28	0.380	0.383	0.364	0.374	0.374	15,597
2022-06-27	0.375	0.378	0.361	0.375	0.375	16,233
2022-06-24	0.365	0.379	0.365	0.375	0.375	7,352
2022-06-23	0.380	0.385	0.364	0.382	0.382	44,907
2022-06-22	0.383	0.383	0.361	0.383	0.383	27,209
2022-06-21	0.370	0.395	0.367	0.383	0.383	49,357
2022-06-20	0.359	0.370	0.358	0.370	0.370	4,821
2022-06-17	0.364	0.386	0.358	0.375	0.375	15,400
2022-06-16	0.379	0.385	0.366	0.379	0.379	13,295
2022-06-15	0.361	0.385	0.361	0.379	0.379	17,812
2022-06-14	0.366	0.386	0.361	0.361	0.361	30,819
2022-06-13	0.371	0.385	0.368	0.377	0.377	40,469
2022-06-10	0.399	0.400	0.382	0.398	0.398	5,681
2022-06-09	0.391	0.400	0.386	0.399	0.399	12,144
2022-06-08	0.400	0.400	0.392	0.399	0.399	4,869
2022-06-07	0.396	0.405	0.392	0.399	0.399	19,600
2022-06-06	0.407	0.407	0.400	0.405	0.405	846
2022-06-03	0.400	0.415	0.394	0.407	0.407	25,492
2022-06-02	0.405	0.420	0.391	0.400	0.400	46,131
2022-06-01	0.405	0.405	0.389	0.404	0.404	8,811
2022-05-31	0.399	0.405	0.390	0.405	0.405	50,427
2022-05-30	0.410	0.410	0.385	0.399	0.399	56,643
2022-05-27	0.373	0.410	0.366	0.382	0.382	107,412
2022-05-26	0.364	0.376	0.361	0.373	0.373	34,470
2022-05-25	0.366	0.369	0.361	0.364	0.364	13,370
2022-05-24	0.373	0.381	0.366	0.366	0.366	23,829
2022-05-23	0.377	0.381	0.366	0.373	0.373	11,857
2022-05-20	0.369	0.388	0.366	0.377	0.377	27,451
2022-05-19	0.380	0.391	0.365	0.369	0.369	140,777
2022-05-18	0.403	0.416	0.391	0.391	0.391	192,037
2022-05-17	0.371	0.380	0.370	0.378	0.378	9,243
2022-05-16	0.389	0.389	0.363	0.370	0.370	8,946
2022-05-13	0.370	0.387	0.361	0.387	0.387	34,054
2022-05-12	0.385	0.385	0.348	0.370	0.370	100,511
2022-05-11	0.400	0.400	0.375	0.388	0.388	70,450
2022-05-10	0.390	0.405	0.382	0.394	0.394	22,905
2022-05-09	0.410	0.410	0.382	0.390	0.390	50,982
2022-05-06	0.429	0.429	0.400	0.410	0.410	65,153

← NewerPage 19 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.