Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 120.04 | 126.95 | 120.04 | 126.00 | 126.00 | 53,016 |
| 2026-02-03 | 117.50 | 120.00 | 116.63 | 120.00 | 120.00 | 53,859 |
| 2026-02-02 | 116.50 | 119.00 | 116.00 | 117.50 | 117.50 | 43,574 |
| 2026-01-30 | 118.50 | 118.50 | 117.00 | 118.50 | 118.50 | 845 |
| 2026-01-29 | 120.00 | 120.99 | 117.40 | 119.50 | 119.50 | 100,537 |
| 2026-01-28 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 36,856 |
| 2026-01-27 | 120.00 | 120.60 | 118.20 | 120.00 | 120.00 | 19,005 |
| 2026-01-26 | 120.50 | 123.00 | 118.00 | 120.00 | 120.00 | 39,165 |
| 2026-01-23 | 120.50 | 123.00 | 118.00 | 120.50 | 120.50 | 25,346 |
| 2026-01-22 | 117.00 | 123.00 | 116.50 | 120.50 | 120.50 | 159,625 |
| 2026-01-21 | 112.50 | 117.00 | 111.00 | 117.00 | 117.00 | 290,707 |
| 2026-01-20 | 115.50 | 116.00 | 112.00 | 112.50 | 112.50 | 98,554 |
| 2026-01-19 | 112.50 | 115.50 | 112.00 | 115.50 | 115.50 | 72,931 |
| 2026-01-16 | 114.50 | 114.50 | 111.00 | 112.50 | 112.50 | 74,726 |
| 2026-01-15 | 111.00 | 119.50 | 110.25 | 116.50 | 116.50 | 447,365 |
| 2026-01-14 | 120.50 | 120.50 | 110.25 | 113.00 | 113.00 | 156,314 |
| 2026-01-13 | 125.20 | 125.20 | 120.00 | 122.00 | 122.00 | 78,940 |
| 2026-01-12 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 30,459 |
| 2026-01-09 | 126.50 | 127.52 | 125.00 | 126.00 | 126.00 | 25,391 |
| 2026-01-08 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 10,802 |
| 2026-01-07 | 125.50 | 129.00 | 125.00 | 126.00 | 126.00 | 30,881 |
| 2026-01-06 | 131.50 | 134.00 | 125.30 | 125.50 | 125.50 | 69,681 |
| 2026-01-05 | 129.50 | 133.20 | 129.18 | 131.50 | 131.50 | 39,107 |
| 2026-01-02 | 121.00 | 128.50 | 120.00 | 128.50 | 128.50 | 69,575 |
| 2025-12-31 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 9,389 |
| 2025-12-30 | 122.50 | 123.90 | 122.00 | 122.00 | 122.00 | 17,856 |
| 2025-12-29 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | 19,361 |
| 2025-12-24 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | 4,248 |
| 2025-12-23 | 126.00 | 126.00 | 121.50 | 122.50 | 122.50 | 63,886 |
| 2025-12-22 | 127.00 | 127.37 | 125.00 | 126.00 | 126.00 | 29,941 |
| 2025-12-19 | 127.00 | 128.00 | 125.56 | 127.00 | 127.00 | 40,350 |
| 2025-12-18 | 127.00 | 127.60 | 125.50 | 127.00 | 127.00 | 25,562 |
| 2025-12-17 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 5,757 |
| 2025-12-16 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 12,963 |
| 2025-12-15 | 128.00 | 128.90 | 126.00 | 128.00 | 128.00 | 10,803 |
| 2025-12-12 | 129.49 | 129.49 | 128.00 | 129.00 | 129.00 | 49,209 |
| 2025-12-11 | 129.50 | 129.75 | 128.15 | 129.50 | 129.50 | 30,927 |
| 2025-12-10 | 129.90 | 129.90 | 128.00 | 129.50 | 129.50 | 96,295 |
| 2025-12-09 | 131.50 | 132.00 | 128.00 | 131.50 | 131.50 | 25,328 |
| 2025-12-08 | 132.50 | 133.88 | 128.00 | 131.50 | 131.50 | 218,710 |
| 2025-12-05 | 134.50 | 134.90 | 130.50 | 132.50 | 132.50 | 8,167 |
| 2025-12-04 | 132.50 | 134.50 | 130.11 | 134.50 | 134.50 | 536,928 |
| 2025-12-03 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 408,826 |
| 2025-12-02 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 371,082 |
| 2025-12-01 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | 34,448 |
| 2025-11-28 | 132.50 | 133.50 | 130.05 | 132.50 | 132.50 | 30,890 |
| 2025-11-27 | 128.00 | 135.00 | 127.50 | 132.50 | 132.50 | 2,032,438 |
| 2025-11-26 | 127.50 | 129.50 | 126.25 | 128.00 | 128.00 | 15,913 |
| 2025-11-25 | 135.00 | 139.00 | 125.10 | 127.50 | 127.50 | 179,453 |
| 2025-11-24 | 128.70 | 128.70 | 125.06 | 127.00 | 127.00 | 75,383 |
| 2025-11-21 | 130.00 | 130.40 | 125.00 | 129.00 | 129.00 | 102,076 |
| 2025-11-20 | 136.50 | 137.00 | 128.00 | 130.00 | 130.00 | 347,799 |
| 2025-11-19 | 136.50 | 136.75 | 135.00 | 136.50 | 136.50 | 253,878 |
| 2025-11-18 | 136.50 | 138.00 | 135.00 | 136.50 | 136.50 | 36,865 |
| 2025-11-17 | 142.40 | 142.40 | 135.03 | 137.50 | 137.50 | 36,001 |
| 2025-11-14 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 17,341 |
| 2025-11-13 | 143.50 | 143.50 | 140.55 | 143.50 | 143.50 | 9,519 |
| 2025-11-12 | 143.00 | 147.00 | 141.05 | 143.50 | 143.50 | 3,152 |
| 2025-11-11 | 142.55 | 146.00 | 142.55 | 143.00 | 143.00 | 8,758 |
| 2025-11-10 | 138.50 | 144.00 | 135.50 | 142.50 | 142.50 | 98,063 |
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.