Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 157.00 | 157.00 | 147.00 | 150.00 | 150.00 | 258,986 |
| 2025-02-21 | 159.00 | 160.20 | 152.60 | 157.00 | 157.00 | 187,642 |
| 2025-02-20 | 164.00 | 164.75 | 154.80 | 159.00 | 159.00 | 207,860 |
| 2025-02-19 | 172.50 | 174.40 | 160.11 | 163.50 | 163.50 | 294,103 |
| 2025-02-18 | 178.50 | 180.27 | 167.30 | 174.00 | 174.00 | 232,366 |
| 2025-02-17 | 180.25 | 180.25 | 177.00 | 178.50 | 178.50 | 92,267 |
| 2025-02-14 | 180.50 | 182.00 | 177.70 | 180.50 | 180.50 | 22,054 |
| 2025-02-13 | 182.00 | 183.58 | 177.25 | 180.50 | 180.50 | 29,603 |
| 2025-02-12 | 182.50 | 184.50 | 180.00 | 182.00 | 182.00 | 20,528 |
| 2025-02-11 | 182.50 | 184.50 | 180.00 | 182.50 | 182.50 | 17,298 |
| 2025-02-10 | 182.50 | 184.50 | 180.00 | 182.50 | 182.50 | 37,967 |
| 2025-02-07 | 183.50 | 184.70 | 180.00 | 182.50 | 182.50 | 28,715 |
| 2025-02-06 | 187.50 | 187.50 | 180.50 | 183.50 | 183.50 | 44,711 |
| 2025-02-05 | 188.50 | 192.65 | 185.00 | 189.00 | 189.00 | 24,891 |
| 2025-02-04 | 188.50 | 192.00 | 186.13 | 188.50 | 188.50 | 41,287 |
| 2025-02-03 | 189.00 | 191.00 | 185.55 | 188.50 | 188.50 | 44,142 |
| 2025-01-31 | 192.50 | 194.65 | 185.25 | 191.50 | 191.50 | 94,279 |
| 2025-01-30 | 186.80 | 194.00 | 186.80 | 192.00 | 192.00 | 77,143 |
| 2025-01-29 | 185.00 | 186.80 | 183.00 | 185.00 | 185.00 | 58,702 |
| 2025-01-28 | 187.00 | 187.90 | 185.00 | 186.00 | 186.00 | 34,112 |
| 2025-01-27 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 43,611 |
| 2025-01-24 | 190.50 | 193.00 | 186.25 | 187.00 | 187.00 | 56,576 |
| 2025-01-23 | 192.50 | 194.75 | 188.35 | 190.50 | 190.50 | 31,082 |
| 2025-01-22 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 5,929 |
| 2025-01-21 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | 34,312 |
| 2025-01-20 | 193.00 | 195.84 | 191.40 | 194.00 | 194.00 | 52,244 |
| 2025-01-17 | 193.00 | 194.50 | 190.00 | 190.00 | 190.00 | 65,709 |
| 2025-01-16 | 192.00 | 196.97 | 192.00 | 193.00 | 193.00 | 179,979 |
| 2025-01-15 | 190.50 | 193.00 | 189.50 | 190.50 | 190.50 | 21,279 |
| 2025-01-14 | 193.50 | 194.50 | 188.00 | 190.50 | 190.50 | 107,608 |
| 2025-01-13 | 185.50 | 195.00 | 185.00 | 194.00 | 194.00 | 127,676 |
| 2025-01-10 | 187.00 | 188.00 | 185.00 | 185.50 | 185.50 | 59,606 |
| 2025-01-09 | 195.50 | 196.40 | 185.00 | 188.00 | 188.00 | 477,675 |
| 2025-01-08 | 193.00 | 204.00 | 193.00 | 195.50 | 195.50 | 361,334 |
| 2025-01-07 | 186.00 | 188.60 | 180.00 | 182.50 | 182.50 | 157,678 |
| 2025-01-06 | 180.55 | 188.75 | 180.55 | 187.50 | 187.50 | 130,942 |
| 2025-01-03 | 180.00 | 181.40 | 178.64 | 180.00 | 180.00 | 29,266 |
| 2025-01-02 | 177.50 | 182.00 | 175.00 | 180.00 | 180.00 | 172,812 |
| 2024-12-31 | 177.00 | 179.93 | 174.00 | 177.00 | 177.00 | 42,325 |
| 2024-12-30 | 167.00 | 179.34 | 166.46 | 177.00 | 177.00 | 54,525 |
| 2024-12-27 | 166.00 | 169.20 | 164.40 | 167.00 | 167.00 | 22,274 |
| 2024-12-24 | 166.00 | 169.12 | 164.40 | 166.00 | 166.00 | 13,895 |
| 2024-12-23 | 164.00 | 169.91 | 163.00 | 165.00 | 165.00 | 35,556 |
| 2024-12-20 | 163.00 | 166.00 | 162.80 | 164.00 | 164.00 | 222,561 |
| 2024-12-19 | 163.89 | 163.89 | 162.10 | 163.00 | 163.00 | 53,866 |
| 2024-12-18 | 164.00 | 164.13 | 162.00 | 164.00 | 164.00 | 759,856 |
| 2024-12-17 | 166.00 | 168.00 | 162.80 | 164.00 | 164.00 | 82,704 |
| 2024-12-16 | 167.50 | 169.00 | 162.00 | 166.00 | 166.00 | 175,198 |
| 2024-12-13 | 164.50 | 169.50 | 163.50 | 166.50 | 166.50 | 55,291 |
| 2024-12-12 | 170.15 | 170.15 | 162.50 | 165.00 | 165.00 | 163,892 |
| 2024-12-11 | 170.50 | 172.00 | 169.22 | 170.50 | 170.50 | 39,121 |
| 2024-12-10 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 51,855 |
| 2024-12-09 | 164.50 | 173.95 | 164.12 | 172.50 | 172.50 | 85,055 |
| 2024-12-06 | 162.50 | 166.90 | 161.23 | 164.50 | 164.50 | 121,622 |
| 2024-12-05 | 162.50 | 164.70 | 161.26 | 162.50 | 162.50 | 76,579 |
| 2024-12-04 | 167.50 | 168.50 | 160.00 | 162.50 | 162.50 | 97,079 |
| 2024-12-03 | 164.50 | 169.25 | 163.00 | 168.00 | 168.00 | 72,528 |
| 2024-12-02 | 158.00 | 167.00 | 157.00 | 164.50 | 164.50 | 209,194 |
| 2024-11-29 | 148.50 | 159.90 | 145.00 | 158.50 | 158.50 | 380,629 |
| 2024-11-28 | 158.40 | 158.40 | 136.25 | 149.00 | 149.00 | 880,608 |
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.