Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 142.25 | 142.25 | 136.50 | 138.50 | 138.50 | 37,968 |
| 2025-11-06 | 143.00 | 143.53 | 141.00 | 143.00 | 143.00 | 23,637 |
| 2025-11-05 | 144.50 | 144.50 | 140.02 | 143.00 | 143.00 | 33,918 |
| 2025-11-04 | 146.50 | 146.50 | 143.25 | 146.50 | 146.50 | 58,461 |
| 2025-11-03 | 147.50 | 148.00 | 144.00 | 147.00 | 147.00 | 99,518 |
| 2025-10-31 | 151.50 | 151.50 | 145.00 | 147.50 | 147.50 | 57,901 |
| 2025-10-30 | 157.50 | 157.50 | 150.00 | 151.50 | 151.50 | 276,490 |
| 2025-10-29 | 160.10 | 160.10 | 155.00 | 157.50 | 157.50 | 51,667 |
| 2025-10-28 | 162.65 | 162.65 | 160.50 | 161.00 | 161.00 | 22,183 |
| 2025-10-27 | 158.00 | 164.00 | 156.68 | 163.00 | 163.00 | 82,902 |
| 2025-10-24 | 157.50 | 161.10 | 154.50 | 158.00 | 158.00 | 97,830 |
| 2025-10-23 | 157.00 | 161.91 | 156.66 | 157.50 | 157.50 | 8,083 |
| 2025-10-22 | 157.00 | 161.90 | 155.00 | 157.00 | 157.00 | 5,386 |
| 2025-10-21 | 157.00 | 157.00 | 154.80 | 157.00 | 157.00 | 22,651 |
| 2025-10-20 | 156.00 | 161.50 | 154.40 | 157.00 | 157.00 | 72,046 |
| 2025-10-17 | 155.00 | 160.00 | 154.40 | 156.00 | 156.00 | 51,786 |
| 2025-10-16 | 159.50 | 161.90 | 159.00 | 159.50 | 159.50 | 546,084 |
| 2025-10-15 | 160.00 | 161.90 | 157.65 | 159.50 | 159.50 | 188,513 |
| 2025-10-14 | 159.50 | 162.00 | 158.50 | 160.00 | 160.00 | 259,551 |
| 2025-10-13 | 159.50 | 162.00 | 157.00 | 159.50 | 159.50 | 167,693 |
| 2025-10-10 | 156.50 | 162.00 | 152.67 | 159.50 | 159.50 | 180,993 |
| 2025-10-09 | 157.50 | 165.00 | 148.50 | 159.00 | 159.00 | 845,458 |
| 2025-10-08 | 175.50 | 175.50 | 173.00 | 175.50 | 175.50 | 41,158 |
| 2025-10-07 | 175.50 | 178.00 | 173.21 | 175.50 | 175.50 | 38,002 |
| 2025-10-06 | 175.50 | 178.00 | 173.08 | 175.50 | 175.50 | 20,058 |
| 2025-10-03 | 175.50 | 177.80 | 173.15 | 175.50 | 175.50 | 72,142 |
| 2025-10-02 | 175.50 | 178.00 | 173.00 | 175.50 | 175.50 | 95,093 |
| 2025-10-01 | 175.50 | 177.00 | 173.00 | 175.50 | 175.50 | 40,688 |
| 2025-09-30 | 176.50 | 177.00 | 173.00 | 175.50 | 175.50 | 27,642 |
| 2025-09-29 | 176.50 | 177.99 | 173.00 | 176.50 | 176.50 | 8,219 |
| 2025-09-26 | 176.50 | 177.75 | 175.00 | 176.50 | 176.50 | 7,938 |
| 2025-09-25 | 176.50 | 177.99 | 175.10 | 176.50 | 176.50 | 16,695 |
| 2025-09-24 | 174.00 | 177.96 | 170.00 | 176.50 | 176.50 | 75,411 |
| 2025-09-23 | 174.00 | 177.72 | 170.00 | 174.00 | 174.00 | 29,957 |
| 2025-09-22 | 175.00 | 175.30 | 170.00 | 174.00 | 174.00 | 9,757 |
| 2025-09-19 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 85,558 |
| 2025-09-18 | 171.13 | 177.13 | 171.13 | 175.00 | 175.00 | 174,543 |
| 2025-09-17 | 170.50 | 173.00 | 170.50 | 170.50 | 170.50 | 32,218 |
| 2025-09-16 | 170.50 | 173.00 | 170.50 | 170.50 | 170.50 | 6,879 |
| 2025-09-15 | 170.50 | 171.00 | 169.80 | 170.00 | 170.00 | 44,900 |
| 2025-09-12 | 170.50 | 173.00 | 168.00 | 170.50 | 170.50 | 24,606 |
| 2025-09-11 | 170.50 | 173.00 | 169.00 | 170.50 | 170.50 | 273,236 |
| 2025-09-10 | 170.50 | 171.50 | 169.25 | 170.50 | 170.50 | 31,215 |
| 2025-09-09 | 170.00 | 174.00 | 168.55 | 170.50 | 170.50 | 68,439 |
| 2025-09-08 | 171.00 | 173.00 | 169.50 | 170.00 | 170.00 | 156,263 |
| 2025-09-05 | 171.60 | 171.60 | 168.00 | 171.00 | 171.00 | 49,236 |
| 2025-09-04 | 172.00 | 174.00 | 168.00 | 172.00 | 172.00 | 23,464 |
| 2025-09-03 | 172.00 | 172.80 | 168.17 | 172.00 | 172.00 | 700,293 |
| 2025-09-02 | 172.00 | 176.00 | 168.00 | 172.00 | 172.00 | 391,252 |
| 2025-09-01 | 172.00 | 172.00 | 169.55 | 172.00 | 172.00 | 1,520 |
| 2025-08-29 | 172.00 | 172.00 | 169.40 | 172.00 | 172.00 | 23,993 |
| 2025-08-28 | 172.00 | 176.00 | 169.20 | 172.00 | 172.00 | 50,735 |
| 2025-08-27 | 172.00 | 176.00 | 168.12 | 172.00 | 172.00 | 83,215 |
| 2025-08-26 | 170.00 | 176.00 | 168.00 | 172.00 | 172.00 | 25,634 |
| 2025-08-22 | 170.00 | 172.00 | 169.60 | 170.00 | 170.00 | 11,261 |
| 2025-08-21 | 170.00 | 171.50 | 168.55 | 170.00 | 170.00 | 269,511 |
| 2025-08-20 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 7,589 |
| 2025-08-19 | 170.00 | 177.90 | 168.75 | 171.50 | 171.50 | 85,357 |
| 2025-08-18 | 170.00 | 171.70 | 168.20 | 170.00 | 170.00 | 59,230 |
| 2025-08-15 | 170.00 | 175.00 | 168.65 | 170.00 | 170.00 | 348,179 |
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.