Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.430	0.430	0.412	0.427	0.427	17,673
2022-05-04	0.435	0.435	0.424	0.426	0.426	7,065
2022-05-03	0.434	0.434	0.420	0.432	0.432	22,310
2022-05-02	0.420	0.435	0.417	0.434	0.434	12,738
2022-04-29	0.438	0.438	0.418	0.433	0.433	10,397
2022-04-28	0.430	0.438	0.416	0.436	0.436	15,758
2022-04-27	0.413	0.430	0.413	0.430	0.430	139,857
2022-04-26	0.432	0.432	0.414	0.420	0.420	17,354
2022-04-25	0.434	0.434	0.411	0.429	0.429	14,239
2022-04-22	0.420	0.431	0.420	0.426	0.426	33,677
2022-04-21	0.439	0.439	0.412	0.431	0.431	46,941
2022-04-20	0.415	0.431	0.410	0.430	0.430	46,241
2022-04-19	0.429	0.438	0.417	0.435	0.435	10,881
2022-04-14	0.438	0.438	0.416	0.429	0.429	91,764
2022-04-13	0.440	0.441	0.421	0.435	0.435	22,109
2022-04-12	0.440	0.446	0.420	0.430	0.430	16,802
2022-04-11	0.444	0.453	0.418	0.440	0.440	86,482
2022-04-08	0.458	0.458	0.433	0.444	0.444	53,432
2022-04-07	0.480	0.480	0.440	0.452	0.452	59,772
2022-04-06	0.501	0.530	0.442	0.471	0.471	580,097
2022-04-05	0.436	0.448	0.427	0.441	0.441	36,022
2022-04-04	0.449	0.449	0.424	0.432	0.432	30,363
2022-04-01	0.438	0.454	0.424	0.446	0.446	41,972
2022-03-31	0.439	0.439	0.419	0.439	0.439	69,521
2022-03-30	0.425	0.439	0.425	0.439	0.439	30,001
2022-03-29	0.408	0.439	0.408	0.436	0.436	85,941
2022-03-28	0.417	0.417	0.409	0.415	0.415	24,298
2022-03-25	0.407	0.417	0.407	0.417	0.417	20,487
2022-03-24	0.406	0.425	0.406	0.407	0.407	123,793
2022-03-23	0.425	0.425	0.410	0.410	0.410	107,458
2022-03-22	0.425	0.425	0.410	0.410	0.410	6,546
2022-03-21	0.425	0.425	0.406	0.415	0.415	31,087
2022-03-18	0.447	0.447	0.403	0.430	0.430	176,361
2022-03-17	0.385	0.465	0.385	0.430	0.430	237,560
2022-03-16	0.366	0.385	0.351	0.384	0.384	143,437
2022-03-15	0.400	0.415	0.368	0.368	0.368	157,520
2022-03-14	0.405	0.428	0.400	0.400	0.400	87,224
2022-03-11	0.439	0.440	0.380	0.401	0.401	613,187
2022-03-10	0.368	0.498	0.365	0.438	0.438	693,066
2022-03-09	0.300	0.368	0.300	0.360	0.360	256,378
2022-03-08	0.271	0.313	0.271	0.302	0.302	327,501
2022-03-07	0.291	0.294	0.263	0.274	0.274	221,672
2022-03-04	0.310	0.325	0.291	0.291	0.291	158,418
2022-03-03	0.331	0.345	0.313	0.320	0.320	58,335
2022-03-02	0.322	0.345	0.309	0.340	0.340	333,598
2022-03-01	0.344	0.345	0.331	0.331	0.331	75,771
2022-02-28	0.380	0.380	0.325	0.350	0.350	248,978
2022-02-25	0.360	0.380	0.350	0.370	0.370	313,837
2022-02-24	0.394	0.400	0.320	0.359	0.359	755,794
2022-02-23	0.445	0.445	0.410	0.420	0.420	73,739
2022-02-22	0.400	0.447	0.395	0.420	0.420	186,260
2022-02-21	0.453	0.466	0.430	0.430	0.430	90,447
2022-02-18	0.478	0.480	0.453	0.467	0.467	49,551
2022-02-17	0.464	0.482	0.460	0.478	0.478	23,711
2022-02-16	0.460	0.470	0.460	0.465	0.465	38,107
2022-02-15	0.468	0.468	0.455	0.460	0.460	81,713
2022-02-14	0.460	0.490	0.450	0.455	0.455	150,920
2022-02-11	0.486	0.492	0.465	0.490	0.490	72,900
2022-02-10	0.488	0.497	0.481	0.492	0.492	33,177
2022-02-09	0.500	0.500	0.487	0.495	0.495	10,375

← NewerPage 20 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.