Intrasense historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.560	0.608	0.543	0.600	0.600	343,701
2021-11-16	0.560	0.560	0.550	0.557	0.557	20,814
2021-11-15	0.552	0.563	0.550	0.559	0.559	53,328
2021-11-12	0.551	0.565	0.545	0.563	0.563	95,249
2021-11-11	0.568	0.568	0.551	0.551	0.551	8,601
2021-11-10	0.562	0.570	0.549	0.567	0.567	65,778
2021-11-09	0.580	0.593	0.537	0.563	0.563	252,023
2021-11-08	0.550	0.562	0.545	0.555	0.555	24,472
2021-11-05	0.545	0.550	0.535	0.545	0.545	44,953
2021-11-04	0.558	0.559	0.531	0.541	0.541	90,114
2021-11-03	0.566	0.575	0.552	0.558	0.558	30,847
2021-11-02	0.564	0.570	0.558	0.566	0.566	28,141
2021-11-01	0.570	0.580	0.566	0.570	0.570	44,217
2021-10-29	0.572	0.580	0.565	0.578	0.578	57,103
2021-10-28	0.578	0.585	0.570	0.580	0.580	70,491
2021-10-27	0.594	0.594	0.577	0.578	0.578	97,805
2021-10-26	0.580	0.595	0.572	0.580	0.580	124,709
2021-10-25	0.564	0.586	0.563	0.586	0.586	119,563
2021-10-22	0.565	0.579	0.563	0.566	0.566	85,362
2021-10-21	0.579	0.579	0.560	0.565	0.565	38,293

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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.