Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 416,761 |
| 2024-06-10 | 115.50 | 116.00 | 115.40 | 115.50 | 115.50 | 69,684 |
| 2024-06-07 | 116.45 | 116.45 | 115.00 | 115.50 | 115.50 | 51,213 |
| 2024-06-06 | 117.00 | 117.00 | 115.40 | 117.00 | 117.00 | 117,075 |
| 2024-06-05 | 118.00 | 119.50 | 115.71 | 117.00 | 117.00 | 180,226 |
| 2024-06-04 | 112.73 | 122.00 | 112.73 | 118.50 | 118.50 | 354,057 |
| 2024-06-03 | 110.00 | 114.25 | 109.08 | 112.50 | 112.50 | 668,248 |
| 2024-05-31 | 109.50 | 110.50 | 108.72 | 109.00 | 109.00 | 56,515 |
| 2024-05-30 | 113.00 | 113.20 | 108.15 | 109.50 | 109.50 | 93,364 |
| 2024-05-29 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 159,690 |
| 2024-05-28 | 109.75 | 115.00 | 109.75 | 113.00 | 113.00 | 686,347 |
| 2024-05-24 | 107.75 | 111.00 | 107.75 | 109.00 | 109.00 | 409,172 |
| 2024-05-23 | 108.50 | 109.00 | 105.33 | 106.50 | 106.50 | 166,039 |
| 2024-05-22 | 108.50 | 109.19 | 107.45 | 108.50 | 108.50 | 6,380 |
| 2024-05-21 | 108.50 | 109.85 | 108.25 | 108.50 | 108.50 | 156,700 |
| 2024-05-20 | 108.50 | 109.99 | 108.50 | 108.50 | 108.50 | 35,059 |
| 2024-05-17 | 108.50 | 108.50 | 107.03 | 108.50 | 108.50 | 48,123 |
| 2024-05-16 | 108.00 | 109.50 | 107.00 | 108.50 | 108.50 | 74,318 |
| 2024-05-15 | 107.50 | 108.00 | 106.00 | 108.00 | 108.00 | 15,986 |
| 2024-05-14 | 109.50 | 110.50 | 105.00 | 107.50 | 107.50 | 106,920 |
| 2024-05-13 | 105.00 | 110.70 | 102.50 | 109.50 | 109.50 | 222,913 |
| 2024-05-10 | 105.00 | 106.20 | 104.00 | 105.00 | 105.00 | 97,393 |
| 2024-05-09 | 104.00 | 106.44 | 103.00 | 105.00 | 105.00 | 8,727 |
| 2024-05-08 | 103.50 | 106.00 | 100.63 | 104.00 | 104.00 | 146,076 |
| 2024-05-07 | 104.00 | 104.25 | 102.00 | 103.50 | 103.50 | 87,817 |
| 2024-05-03 | 105.50 | 106.25 | 102.00 | 104.00 | 104.00 | 90,428 |
| 2024-05-02 | 105.50 | 106.70 | 105.25 | 105.50 | 105.50 | 98,696 |
| 2024-05-01 | 105.50 | 107.00 | 103.03 | 105.50 | 105.50 | 20,147 |
| 2024-04-30 | 105.50 | 105.50 | 103.00 | 105.50 | 105.50 | 12,226 |
| 2024-04-29 | 105.50 | 105.50 | 103.50 | 105.50 | 105.50 | 24,564 |
| 2024-04-26 | 105.50 | 108.00 | 105.00 | 105.00 | 105.00 | 81,390 |
| 2024-04-25 | 105.50 | 105.90 | 103.25 | 105.50 | 105.50 | 7,048 |
| 2024-04-24 | 105.50 | 106.20 | 103.00 | 105.50 | 105.50 | 102,420 |
| 2024-04-23 | 107.50 | 107.83 | 103.00 | 105.50 | 105.50 | 50,068 |
| 2024-04-22 | 108.70 | 108.70 | 105.20 | 107.50 | 107.50 | 21,797 |
| 2024-04-19 | 109.50 | 111.63 | 107.00 | 109.50 | 109.50 | 22,874 |
| 2024-04-18 | 111.00 | 111.00 | 107.00 | 109.50 | 109.50 | 43,426 |
| 2024-04-17 | 111.50 | 113.73 | 109.01 | 111.50 | 111.50 | 55,625 |
| 2024-04-16 | 111.50 | 111.50 | 109.00 | 111.50 | 111.50 | 8,559 |
| 2024-04-15 | 112.00 | 113.96 | 110.04 | 112.00 | 112.00 | 46,319 |
| 2024-04-12 | 112.00 | 113.96 | 110.04 | 112.00 | 112.00 | 57,479 |
| 2024-04-11 | 112.00 | 114.00 | 111.50 | 112.00 | 112.00 | 154,531 |
| 2024-04-10 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 29,303 |
| 2024-04-09 | 111.50 | 113.25 | 109.50 | 112.00 | 112.00 | 151,379 |
| 2024-04-08 | 112.50 | 116.90 | 109.50 | 111.50 | 111.50 | 186,877 |
| 2024-04-05 | 111.50 | 111.90 | 109.04 | 111.00 | 111.00 | 42,522 |
| 2024-04-04 | 112.00 | 113.85 | 109.00 | 111.50 | 111.50 | 31,602 |
| 2024-04-03 | 112.50 | 114.00 | 111.03 | 112.50 | 112.50 | 35,782 |
| 2024-04-02 | 114.00 | 115.78 | 111.46 | 112.50 | 112.50 | 262,114 |
| 2024-03-28 | 110.50 | 112.00 | 109.00 | 110.00 | 110.00 | 34,467 |
| 2024-03-27 | 110.50 | 112.50 | 108.30 | 110.50 | 110.50 | 115,120 |
| 2024-03-26 | 110.50 | 110.50 | 108.30 | 109.00 | 109.00 | 60,730 |
| 2024-03-25 | 112.50 | 114.75 | 110.00 | 111.50 | 111.50 | 487,848 |
| 2024-03-22 | 109.65 | 115.00 | 109.65 | 112.50 | 112.50 | 645,754 |
| 2024-03-21 | 99.250 | 100.50 | 99.250 | 99.500 | 99.500 | 40,438 |
| 2024-03-20 | 98.500 | 99.847 | 95.000 | 97.500 | 97.500 | 20,989 |
| 2024-03-19 | 101.80 | 101.80 | 97.000 | 98.500 | 98.500 | 22,125 |
| 2024-03-18 | 101.50 | 102.80 | 100.04 | 102.00 | 102.00 | 90,727 |
| 2024-03-15 | 101.50 | 101.50 | 99.000 | 101.50 | 101.50 | 34,910 |
| 2024-03-14 | 101.50 | 101.50 | 99.000 | 101.50 | 101.50 | 39,071 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.