Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 161.50 | 163.00 | 158.20 | 158.50 | 158.50 | 202,949 |
| 2024-11-26 | 172.45 | 172.45 | 155.41 | 161.50 | 161.50 | 503,907 |
| 2024-11-25 | 183.50 | 183.58 | 170.10 | 175.00 | 175.00 | 144,193 |
| 2024-11-22 | 183.50 | 184.50 | 180.50 | 183.50 | 183.50 | 36,884 |
| 2024-11-21 | 183.50 | 185.90 | 180.25 | 183.50 | 183.50 | 74,824 |
| 2024-11-20 | 178.50 | 179.90 | 176.20 | 178.50 | 178.50 | 33,135 |
| 2024-11-19 | 178.50 | 180.00 | 175.04 | 180.00 | 180.00 | 61,949 |
| 2024-11-18 | 178.50 | 182.00 | 175.00 | 178.50 | 178.50 | 78,783 |
| 2024-11-15 | 179.50 | 180.00 | 177.05 | 178.50 | 178.50 | 75,177 |
| 2024-11-14 | 178.00 | 180.40 | 178.00 | 179.50 | 179.50 | 190,865 |
| 2024-11-13 | 177.50 | 178.30 | 175.00 | 177.50 | 177.50 | 32,540 |
| 2024-11-12 | 181.36 | 181.36 | 175.05 | 177.50 | 177.50 | 73,414 |
| 2024-11-11 | 191.00 | 191.00 | 176.00 | 182.00 | 182.00 | 116,624 |
| 2024-11-08 | 199.25 | 199.25 | 191.04 | 193.00 | 193.00 | 103,429 |
| 2024-11-07 | 200.00 | 200.95 | 198.04 | 200.00 | 200.00 | 42,900 |
| 2024-11-06 | 197.50 | 201.25 | 196.10 | 200.00 | 200.00 | 48,554 |
| 2024-11-05 | 200.00 | 201.00 | 195.25 | 197.50 | 197.50 | 118,221 |
| 2024-11-04 | 193.50 | 201.60 | 192.60 | 200.00 | 200.00 | 81,745 |
| 2024-11-01 | 190.00 | 197.65 | 190.00 | 193.50 | 193.50 | 55,046 |
| 2024-10-31 | 188.50 | 197.50 | 185.11 | 187.50 | 187.50 | 167,697 |
| 2024-10-30 | 168.00 | 198.00 | 166.04 | 188.50 | 188.50 | 273,798 |
| 2024-10-29 | 164.95 | 171.50 | 164.95 | 168.00 | 168.00 | 90,048 |
| 2024-10-28 | 167.50 | 169.95 | 160.00 | 162.50 | 162.50 | 111,913 |
| 2024-10-25 | 160.00 | 170.00 | 160.00 | 167.50 | 167.50 | 160,144 |
| 2024-10-24 | 162.00 | 162.40 | 157.00 | 157.00 | 157.00 | 46,501 |
| 2024-10-23 | 170.00 | 170.00 | 160.50 | 162.00 | 162.00 | 118,271 |
| 2024-10-22 | 173.50 | 174.82 | 172.00 | 173.50 | 173.50 | 34,603 |
| 2024-10-21 | 181.00 | 181.75 | 172.15 | 173.00 | 173.00 | 82,720 |
| 2024-10-18 | 174.00 | 181.88 | 173.25 | 181.00 | 181.00 | 125,268 |
| 2024-10-17 | 182.50 | 183.00 | 172.25 | 176.00 | 176.00 | 122,606 |
| 2024-10-16 | 173.22 | 184.00 | 173.22 | 183.00 | 183.00 | 193,037 |
| 2024-10-15 | 166.00 | 174.20 | 162.75 | 172.00 | 172.00 | 148,575 |
| 2024-10-14 | 151.50 | 170.00 | 150.48 | 168.00 | 168.00 | 314,607 |
| 2024-10-11 | 162.80 | 162.80 | 150.10 | 151.50 | 151.50 | 506,269 |
| 2024-10-10 | 187.00 | 189.00 | 160.05 | 163.00 | 163.00 | 734,868 |
| 2024-10-09 | 190.50 | 192.00 | 185.60 | 187.00 | 187.00 | 84,287 |
| 2024-10-08 | 197.25 | 197.25 | 180.13 | 190.00 | 190.00 | 413,258 |
| 2024-10-07 | 196.00 | 202.60 | 196.00 | 198.00 | 198.00 | 209,567 |
| 2024-10-04 | 193.00 | 196.00 | 190.65 | 193.00 | 193.00 | 32,078 |
| 2024-10-03 | 194.00 | 199.00 | 190.00 | 199.00 | 199.00 | 50,631 |
| 2024-10-02 | 202.00 | 203.80 | 191.00 | 194.00 | 194.00 | 76,093 |
| 2024-10-01 | 204.00 | 205.45 | 200.00 | 202.00 | 202.00 | 372,743 |
| 2024-09-30 | 200.04 | 205.88 | 200.04 | 204.00 | 204.00 | 28,477 |
| 2024-09-27 | 200.00 | 202.00 | 196.30 | 199.00 | 199.00 | 321,857 |
| 2024-09-26 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 17,049 |
| 2024-09-25 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 236,676 |
| 2024-09-24 | 199.00 | 201.40 | 196.30 | 199.00 | 199.00 | 67,331 |
| 2024-09-23 | 200.00 | 201.00 | 194.80 | 199.00 | 199.00 | 160,046 |
| 2024-09-20 | 200.00 | 200.95 | 198.20 | 200.00 | 200.00 | 208,735 |
| 2024-09-19 | 204.00 | 204.00 | 196.50 | 200.00 | 200.00 | 50,619 |
| 2024-09-18 | 214.00 | 216.90 | 204.00 | 206.00 | 206.00 | 21,983 |
| 2024-09-17 | 206.00 | 207.99 | 202.10 | 203.00 | 203.00 | 58,178 |
| 2024-09-16 | 207.00 | 207.99 | 204.13 | 206.00 | 206.00 | 46,188 |
| 2024-09-13 | 208.00 | 208.00 | 204.25 | 207.00 | 207.00 | 73,482 |
| 2024-09-12 | 212.00 | 212.22 | 208.00 | 210.00 | 210.00 | 51,321 |
| 2024-09-11 | 204.00 | 215.00 | 202.80 | 212.00 | 212.00 | 396,806 |
| 2024-09-10 | 201.28 | 205.75 | 201.28 | 204.00 | 204.00 | 62,507 |
| 2024-09-09 | 202.22 | 202.22 | 196.60 | 200.00 | 200.00 | 100,068 |
| 2024-09-06 | 199.00 | 205.70 | 198.50 | 203.00 | 203.00 | 148,557 |
| 2024-09-05 | 199.00 | 199.96 | 198.25 | 199.00 | 199.00 | 121,488 |
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.