Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.504	0.504	0.486	0.500	0.500	49,760
2022-02-07	0.510	0.510	0.490	0.504	0.504	57,755
2022-02-04	0.524	0.524	0.498	0.510	0.510	44,624
2022-02-03	0.502	0.524	0.498	0.520	0.520	131,925
2022-02-02	0.560	0.568	0.512	0.512	0.512	464,789
2022-02-01	0.515	0.515	0.487	0.497	0.497	96,622
2022-01-31	0.486	0.510	0.486	0.499	0.499	70,007
2022-01-28	0.518	0.520	0.491	0.509	0.509	52,132
2022-01-27	0.478	0.520	0.478	0.518	0.518	121,000
2022-01-26	0.455	0.500	0.455	0.489	0.489	87,395
2022-01-25	0.520	0.520	0.450	0.464	0.464	304,294
2022-01-24	0.550	0.550	0.502	0.505	0.505	225,982
2022-01-21	0.560	0.560	0.536	0.556	0.556	81,820
2022-01-20	0.579	0.579	0.556	0.568	0.568	61,161
2022-01-19	0.570	0.579	0.564	0.578	0.578	45,476
2022-01-18	0.570	0.579	0.563	0.573	0.573	30,733
2022-01-17	0.581	0.582	0.562	0.567	0.567	41,745
2022-01-14	0.583	0.585	0.562	0.581	0.581	63,072
2022-01-13	0.564	0.612	0.563	0.584	0.584	299,261
2022-01-12	0.563	0.582	0.563	0.575	0.575	70,781
2022-01-11	0.582	0.582	0.561	0.580	0.580	31,834
2022-01-10	0.570	0.585	0.561	0.582	0.582	47,811
2022-01-07	0.599	0.599	0.552	0.582	0.582	118,922
2022-01-06	0.576	0.589	0.560	0.585	0.585	89,281
2022-01-05	0.551	0.598	0.531	0.594	0.594	209,372
2022-01-04	0.541	0.551	0.531	0.531	0.531	141,923
2022-01-03	0.535	0.552	0.534	0.548	0.548	137,522
2021-12-31	0.532	0.540	0.519	0.525	0.525	82,737
2021-12-30	0.544	0.548	0.500	0.540	0.540	216,999
2021-12-29	0.540	0.552	0.533	0.544	0.544	155,491
2021-12-28	0.543	0.550	0.532	0.550	0.550	117,424
2021-12-27	0.541	0.551	0.531	0.544	0.544	221,759
2021-12-24	0.541	0.558	0.540	0.542	0.542	38,823
2021-12-23	0.551	0.560	0.541	0.550	0.550	135,676
2021-12-22	0.541	0.556	0.540	0.550	0.550	136,126
2021-12-21	0.550	0.571	0.540	0.540	0.540	193,850
2021-12-20	0.583	0.583	0.551	0.553	0.553	188,253
2021-12-17	0.599	0.599	0.580	0.580	0.580	84,824
2021-12-16	0.597	0.599	0.582	0.595	0.595	125,110
2021-12-15	0.595	0.595	0.581	0.589	0.589	37,263
2021-12-14	0.586	0.603	0.586	0.594	0.594	31,368
2021-12-13	0.611	0.613	0.577	0.586	0.586	138,673
2021-12-10	0.609	0.609	0.587	0.607	0.607	51,152
2021-12-09	0.600	0.610	0.581	0.609	0.609	84,031
2021-12-08	0.597	0.613	0.577	0.598	0.598	137,960
2021-12-07	0.580	0.597	0.575	0.589	0.589	118,443
2021-12-06	0.597	0.597	0.571	0.577	0.577	196,197
2021-12-03	0.620	0.644	0.585	0.597	0.597	212,573
2021-12-02	0.650	0.650	0.608	0.634	0.634	115,242
2021-12-01	0.645	0.652	0.621	0.646	0.646	126,047
2021-11-30	0.650	0.650	0.617	0.640	0.640	100,154
2021-11-29	0.664	0.664	0.620	0.652	0.652	216,953
2021-11-26	0.597	0.664	0.570	0.658	0.658	438,874
2021-11-25	0.620	0.655	0.609	0.609	0.609	169,426
2021-11-24	0.640	0.640	0.609	0.625	0.625	144,471
2021-11-23	0.622	0.649	0.620	0.640	0.640	101,072
2021-11-22	0.663	0.663	0.619	0.654	0.654	201,649
2021-11-19	0.620	0.674	0.610	0.655	0.655	715,020
2021-11-18	0.605	0.687	0.605	0.625	0.625	1,671,199
2021-11-17	0.560	0.608	0.543	0.600	0.600	343,701

← NewerPage 21 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.