Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 104.00 | 106.00 | 102.00 | 104.50 | 104.50 | 46,993 |
| 2026-04-30 | 103.50 | 106.00 | 101.00 | 104.00 | 104.00 | 24,217 |
| 2026-04-29 | 104.50 | 106.00 | 101.00 | 103.50 | 103.50 | 145,433 |
| 2026-04-28 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 30,531 |
| 2026-04-27 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | 167,382 |
| 2026-04-24 | 102.50 | 105.00 | 101.00 | 103.50 | 103.50 | 129,461 |
| 2026-04-23 | 103.50 | 104.00 | 101.00 | 102.50 | 102.50 | 87,610 |
| 2026-04-22 | 104.50 | 109.00 | 100.00 | 103.50 | 103.50 | 240,175 |
| 2026-04-21 | 92.000 | 105.00 | 92.000 | 104.00 | 104.00 | 3,692,637 |
| 2026-04-20 | 88.000 | 89.000 | 87.155 | 88.000 | 88.000 | 142,179 |
| 2026-04-17 | 87.000 | 89.000 | 85.025 | 88.000 | 88.000 | 343,099 |
| 2026-04-16 | 88.500 | 89.000 | 85.040 | 87.000 | 87.000 | 75,630 |
| 2026-04-15 | 88.500 | 89.000 | 88.000 | 88.500 | 88.500 | 93,768 |
| 2026-04-14 | 82.000 | 89.000 | 81.625 | 88.500 | 88.500 | 947,707 |
| 2026-04-13 | 83.000 | 84.000 | 80.000 | 82.000 | 82.000 | 123,847 |
| 2026-04-10 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 400,533 |
| 2026-04-09 | 79.000 | 85.000 | 78.000 | 83.000 | 83.000 | 772,607 |
| 2026-04-08 | 78.000 | 80.000 | 76.000 | 78.000 | 78.000 | 262,176 |
| 2026-04-07 | 76.500 | 78.000 | 75.000 | 78.000 | 78.000 | 43,316 |
| 2026-04-02 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 92,978 |
| 2026-04-01 | 77.000 | 78.000 | 76.000 | 77.000 | 77.000 | 288,254 |
| 2026-03-31 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 146,024 |
| 2026-03-30 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 592,617 |
| 2026-03-27 | 77.500 | 78.000 | 76.000 | 77.000 | 77.000 | 115,418 |
| 2026-03-26 | 78.500 | 80.000 | 77.000 | 77.500 | 77.500 | 165,049 |
| 2026-03-25 | 78.500 | 80.000 | 77.000 | 78.500 | 78.500 | 83,025 |
| 2026-03-24 | 78.500 | 79.970 | 77.000 | 78.000 | 78.000 | 86,390 |
| 2026-03-23 | 75.500 | 79.000 | 73.000 | 78.500 | 78.500 | 389,120 |
| 2026-03-20 | 77.000 | 78.000 | 76.550 | 77.000 | 77.000 | 44,469 |
| 2026-03-19 | 76.500 | 78.000 | 73.000 | 77.000 | 77.000 | 125,049 |
| 2026-03-18 | 78.000 | 80.000 | 75.000 | 76.500 | 76.500 | 362,817 |
| 2026-03-17 | 85.500 | 87.850 | 76.010 | 78.000 | 78.000 | 1,602,055 |
| 2026-03-16 | 97.000 | 98.960 | 95.500 | 97.000 | 97.000 | 14,934 |
| 2026-03-13 | 96.000 | 98.850 | 95.000 | 97.000 | 97.000 | 44,537 |
| 2026-03-12 | 96.500 | 98.000 | 95.000 | 96.000 | 96.000 | 19,873 |
| 2026-03-11 | 96.500 | 97.400 | 95.000 | 96.500 | 96.500 | 6,500 |
| 2026-03-10 | 96.000 | 97.625 | 94.000 | 96.500 | 96.500 | 74,595 |
| 2026-03-09 | 98.500 | 99.000 | 93.000 | 96.000 | 96.000 | 212,790 |
| 2026-03-06 | 98.500 | 99.000 | 98.060 | 98.500 | 98.500 | 88,472 |
| 2026-03-05 | 104.00 | 105.00 | 98.000 | 98.500 | 98.500 | 337,684 |
| 2026-03-04 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 227,226 |
| 2026-03-03 | 104.50 | 105.50 | 100.04 | 102.00 | 102.00 | 34,430 |
| 2026-03-02 | 109.00 | 110.00 | 102.11 | 104.50 | 104.50 | 47,978 |
| 2026-02-27 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | 58,348 |
| 2026-02-26 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 64,083 |
| 2026-02-25 | 114.50 | 116.00 | 110.00 | 111.00 | 111.00 | 127,646 |
| 2026-02-24 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 26,954 |
| 2026-02-23 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | 130,828 |
| 2026-02-20 | 121.00 | 121.90 | 120.00 | 121.00 | 121.00 | 17,158 |
| 2026-02-19 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | 29,967 |
| 2026-02-18 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | 17,737 |
| 2026-02-17 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | 10,136 |
| 2026-02-16 | 122.00 | 124.25 | 121.10 | 123.50 | 123.50 | 28,341 |
| 2026-02-13 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 36,527 |
| 2026-02-12 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 140,392 |
| 2026-02-11 | 121.50 | 123.00 | 121.20 | 122.50 | 122.50 | 57,026 |
| 2026-02-10 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 53,327 |
| 2026-02-09 | 122.00 | 123.00 | 120.00 | 121.50 | 121.50 | 15,943 |
| 2026-02-06 | 124.50 | 126.00 | 120.00 | 122.00 | 122.00 | 174,610 |
| 2026-02-05 | 126.00 | 126.95 | 123.00 | 124.50 | 124.50 | 25,097 |
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.