Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 162.50 | 170.00 | 161.11 | 167.00 | 167.00 | 41,274 |
| 2025-05-21 | 168.00 | 169.99 | 160.00 | 162.50 | 162.50 | 149,982 |
| 2025-05-20 | 173.00 | 174.00 | 165.00 | 168.00 | 168.00 | 67,732 |
| 2025-05-19 | 177.50 | 178.60 | 171.00 | 173.00 | 173.00 | 238,644 |
| 2025-05-16 | 174.00 | 179.00 | 174.00 | 176.50 | 176.50 | 159,339 |
| 2025-05-15 | 172.50 | 175.00 | 171.00 | 173.50 | 173.50 | 938 |
| 2025-05-14 | 172.50 | 177.00 | 170.00 | 172.50 | 172.50 | 449,211 |
| 2025-05-13 | 180.00 | 180.00 | 169.66 | 172.50 | 172.50 | 185,790 |
| 2025-05-12 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 35,426 |
| 2025-05-09 | 178.50 | 185.00 | 176.55 | 180.00 | 180.00 | 77,687 |
| 2025-05-08 | 174.10 | 181.50 | 174.10 | 180.00 | 180.00 | 62,435 |
| 2025-05-07 | 167.50 | 174.75 | 166.25 | 172.50 | 172.50 | 67,733 |
| 2025-05-06 | 162.50 | 170.00 | 161.10 | 167.00 | 167.00 | 64,804 |
| 2025-05-02 | 161.00 | 165.00 | 161.00 | 162.50 | 162.50 | 25,180 |
| 2025-05-01 | 162.00 | 163.49 | 158.00 | 160.00 | 160.00 | 72,641 |
| 2025-04-30 | 164.50 | 164.50 | 156.50 | 158.00 | 158.00 | 37,482 |
| 2025-04-29 | 162.70 | 175.00 | 162.70 | 164.50 | 164.50 | 237,744 |
| 2025-04-28 | 153.00 | 164.23 | 152.00 | 160.50 | 160.50 | 200,862 |
| 2025-04-25 | 151.00 | 151.00 | 148.05 | 151.00 | 151.00 | 14,422 |
| 2025-04-24 | 151.00 | 151.00 | 148.25 | 151.00 | 151.00 | 22,407 |
| 2025-04-23 | 151.00 | 151.00 | 148.65 | 151.00 | 151.00 | 16,374 |
| 2025-04-22 | 151.68 | 151.68 | 148.25 | 151.00 | 151.00 | 236,228 |
| 2025-04-17 | 154.00 | 156.40 | 151.55 | 154.00 | 154.00 | 34,113 |
| 2025-04-16 | 154.50 | 155.00 | 151.00 | 154.00 | 154.00 | 19,880 |
| 2025-04-15 | 154.50 | 155.00 | 152.20 | 154.50 | 154.50 | 20,982 |
| 2025-04-14 | 155.75 | 155.75 | 152.00 | 154.50 | 154.50 | 32,898 |
| 2025-04-11 | 151.00 | 157.00 | 147.24 | 154.50 | 154.50 | 47,164 |
| 2025-04-10 | 145.00 | 156.97 | 136.64 | 152.00 | 152.00 | 188,716 |
| 2025-04-09 | 134.00 | 143.90 | 131.55 | 142.50 | 142.50 | 124,440 |
| 2025-04-08 | 129.00 | 139.00 | 128.50 | 139.00 | 139.00 | 421,443 |
| 2025-04-07 | 129.00 | 130.00 | 120.25 | 127.50 | 127.50 | 329,094 |
| 2025-04-04 | 145.10 | 145.10 | 128.00 | 131.50 | 131.50 | 215,540 |
| 2025-04-03 | 142.50 | 147.00 | 137.50 | 146.50 | 146.50 | 107,527 |
| 2025-04-02 | 144.50 | 151.90 | 142.55 | 144.00 | 144.00 | 169,492 |
| 2025-04-01 | 143.50 | 145.50 | 140.00 | 143.00 | 143.00 | 25,152 |
| 2025-03-31 | 141.50 | 146.00 | 140.70 | 143.50 | 143.50 | 18,621 |
| 2025-03-28 | 143.50 | 146.30 | 142.50 | 142.50 | 142.50 | 26,524 |
| 2025-03-27 | 142.00 | 148.00 | 140.85 | 143.50 | 143.50 | 124,843 |
| 2025-03-26 | 138.50 | 147.60 | 137.18 | 142.00 | 142.00 | 60,095 |
| 2025-03-25 | 131.70 | 143.90 | 131.70 | 138.50 | 138.50 | 791,254 |
| 2025-03-24 | 131.00 | 132.00 | 128.58 | 131.00 | 131.00 | 57,596 |
| 2025-03-21 | 130.50 | 131.80 | 130.00 | 131.00 | 131.00 | 102,758 |
| 2025-03-20 | 131.90 | 131.90 | 128.65 | 131.00 | 131.00 | 38,474 |
| 2025-03-19 | 133.50 | 133.50 | 126.10 | 133.00 | 133.00 | 136,106 |
| 2025-03-18 | 139.00 | 139.50 | 133.50 | 133.50 | 133.50 | 118,058 |
| 2025-03-17 | 140.00 | 143.99 | 138.00 | 139.00 | 139.00 | 77,672 |
| 2025-03-14 | 138.50 | 142.00 | 135.30 | 140.00 | 140.00 | 87,858 |
| 2025-03-13 | 142.00 | 142.00 | 133.00 | 138.50 | 138.50 | 199,940 |
| 2025-03-12 | 141.00 | 151.76 | 140.00 | 142.00 | 142.00 | 467,503 |
| 2025-03-11 | 137.00 | 141.45 | 136.00 | 138.00 | 138.00 | 111,225 |
| 2025-03-10 | 143.00 | 143.00 | 130.16 | 137.00 | 137.00 | 167,185 |
| 2025-03-07 | 144.00 | 146.90 | 142.00 | 143.50 | 143.50 | 53,890 |
| 2025-03-06 | 147.00 | 148.72 | 145.00 | 146.00 | 146.00 | 52,788 |
| 2025-03-05 | 149.50 | 150.75 | 144.00 | 145.50 | 145.50 | 82,069 |
| 2025-03-04 | 151.50 | 152.00 | 147.25 | 147.50 | 147.50 | 155,207 |
| 2025-03-03 | 154.50 | 154.97 | 150.75 | 151.50 | 151.50 | 18,721 |
| 2025-02-28 | 152.00 | 154.89 | 152.00 | 154.50 | 154.50 | 32,094 |
| 2025-02-27 | 153.50 | 155.00 | 149.00 | 152.50 | 152.50 | 73,373 |
| 2025-02-26 | 158.75 | 158.75 | 152.57 | 154.00 | 154.00 | 75,905 |
| 2025-02-25 | 151.00 | 158.55 | 151.00 | 158.50 | 158.50 | 165,254 |
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.