Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.344	0.355	0.344	0.350	0.350	26,319
2024-08-13	0.354	0.354	0.346	0.350	0.350	29,125
2024-08-12	0.347	0.357	0.343	0.354	0.354	27,980
2024-08-09	0.355	0.355	0.347	0.354	0.354	24,921
2024-08-08	0.349	0.356	0.345	0.355	0.355	81,472
2024-08-07	0.350	0.358	0.349	0.357	0.357	48,757
2024-08-06	0.344	0.360	0.344	0.356	0.356	90,584
2024-08-05	0.381	0.381	0.340	0.347	0.347	218,088
2024-08-02	0.397	0.404	0.387	0.391	0.391	92,662
2024-08-01	0.409	0.409	0.400	0.407	0.407	10,750
2024-07-31	0.401	0.410	0.401	0.409	0.409	23,277
2024-07-30	0.402	0.410	0.402	0.410	0.410	8,370
2024-07-29	0.401	0.414	0.400	0.410	0.410	2,985
2024-07-26	0.401	0.405	0.400	0.405	0.405	23,225
2024-07-25	0.406	0.409	0.399	0.405	0.405	10,651
2024-07-24	0.415	0.415	0.400	0.406	0.406	37,391
2024-07-23	0.413	0.421	0.409	0.414	0.414	58,114
2024-07-22	0.415	0.421	0.412	0.419	0.419	144,022
2024-07-19	0.398	0.419	0.390	0.411	0.411	212,159
2024-07-18	0.394	0.396	0.394	0.396	0.396	3,739
2024-07-17	0.395	0.395	0.382	0.394	0.394	17,169
2024-07-16	0.390	0.394	0.382	0.392	0.392	49,205
2024-07-15	0.380	0.395	0.380	0.390	0.390	45,612
2024-07-12	0.370	0.380	0.370	0.380	0.380	33,060
2024-07-11	0.372	0.374	0.368	0.373	0.373	16,305
2024-07-10	0.366	0.370	0.360	0.370	0.370	11,467
2024-07-09	0.361	0.365	0.357	0.363	0.363	51,731
2024-07-08	0.364	0.364	0.352	0.361	0.361	15,250
2024-07-05	0.360	0.361	0.351	0.355	0.355	76,283
2024-07-04	0.360	0.360	0.351	0.360	0.360	21,250
2024-07-03	0.364	0.364	0.349	0.360	0.360	34,217
2024-07-02	0.361	0.364	0.360	0.360	0.360	3,906
2024-07-01	0.363	0.364	0.356	0.362	0.362	22,604
2024-06-28	0.361	0.362	0.354	0.359	0.359	34,399
2024-06-27	0.354	0.364	0.354	0.361	0.361	5,200
2024-06-26	0.367	0.367	0.359	0.359	0.359	16,008
2024-06-25	0.359	0.363	0.352	0.362	0.362	88,955
2024-06-21	0.360	0.363	0.352	0.360	0.360	59,135
2024-06-20	0.350	0.366	0.350	0.366	0.366	130,631
2024-06-19	0.341	0.353	0.341	0.350	0.350	48,279
2024-06-18	0.347	0.354	0.339	0.349	0.349	179,738
2024-06-17	0.353	0.367	0.347	0.347	0.347	164,462
2024-06-14	0.367	0.373	0.358	0.358	0.358	126,631
2024-06-13	0.372	0.379	0.360	0.368	0.368	159,421
2024-06-12	0.391	0.395	0.371	0.371	0.371	293,665
2024-06-11	0.398	0.400	0.392	0.397	0.397	32,235
2024-06-10	0.399	0.400	0.390	0.395	0.395	39,450
2024-06-07	0.394	0.400	0.393	0.399	0.399	24,056
2024-06-06	0.399	0.400	0.395	0.395	0.395	59,198
2024-06-05	0.398	0.407	0.397	0.399	0.399	27,978
2024-06-04	0.420	0.420	0.400	0.400	0.400	84,458
2024-06-03	0.420	0.420	0.407	0.418	0.418	68,260
2024-05-31	0.409	0.419	0.400	0.416	0.416	74,511
2024-05-30	0.400	0.409	0.400	0.403	0.403	61,814
2024-05-29	0.408	0.408	0.394	0.403	0.403	69,467
2024-05-28	0.408	0.410	0.400	0.404	0.404	33,863
2024-05-27	0.401	0.410	0.401	0.402	0.402	30,618
2024-05-24	0.403	0.409	0.402	0.404	0.404	29,400
2024-05-23	0.409	0.409	0.402	0.408	0.408	113,602
2024-05-22	0.416	0.417	0.401	0.408	0.408	50,888

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-26	0.0100 EUR
2020-03-23	0.0200 EUR
2019-07-08	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.