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
2024-05-21	0.401	0.411	0.400	0.408	0.408	148,568
2024-05-20	0.427	0.427	0.405	0.405	0.405	124,742
2024-05-17	0.438	0.438	0.418	0.420	0.420	99,548
2024-05-16	0.414	0.438	0.414	0.430	0.430	264,849
2024-05-15	0.413	0.417	0.404	0.413	0.413	131,123
2024-05-14	0.414	0.414	0.404	0.408	0.408	78,252
2024-05-13	0.410	0.413	0.402	0.410	0.410	105,025
2024-05-10	0.406	0.415	0.404	0.410	0.410	240,937
2024-05-09	0.415	0.415	0.406	0.410	0.410	330,013
2024-05-08	0.430	0.432	0.412	0.420	0.420	177,742
2024-05-02	0.430	0.439	0.417	0.430	0.430	254,360
2024-04-30	0.438	0.441	0.431	0.433	0.433	78,776
2024-04-29	0.440	0.444	0.435	0.435	0.435	27,865
2024-04-26	0.436	0.445	0.432	0.440	0.440	151,391
2024-04-25	0.458	0.458	0.434	0.438	0.438	133,918
2024-04-24	0.463	0.463	0.447	0.447	0.447	75,636
2024-04-23	0.459	0.468	0.455	0.455	0.455	22,866
2024-04-22	0.448	0.456	0.442	0.455	0.455	46,138
2024-04-19	0.449	0.449	0.435	0.440	0.440	51,157
2024-04-18	0.447	0.447	0.440	0.440	0.440	27,704
2024-04-17	0.436	0.446	0.436	0.441	0.441	44,333
2024-04-16	0.448	0.449	0.433	0.440	0.440	71,080
2024-04-15	0.450	0.458	0.445	0.446	0.446	110,788
2024-04-12	0.480	0.481	0.455	0.460	0.460	85,100
2024-04-11	0.492	0.492	0.470	0.480	0.480	76,809
2024-04-10	0.492	0.506	0.477	0.477	0.477	66,047
2024-04-09	0.472	0.500	0.470	0.498	0.498	43,178
2024-04-08	0.473	0.482	0.470	0.480	0.480	23,671
2024-04-05	0.469	0.472	0.455	0.470	0.470	31,436
2024-04-04	0.477	0.478	0.468	0.469	0.469	32,164
2024-04-03	0.470	0.480	0.465	0.472	0.472	106,929
2024-04-02	0.505	0.505	0.472	0.472	0.472	111,866
2024-03-28	0.515	0.515	0.499	0.500	0.500	60,363
2024-03-27	0.512	0.523	0.504	0.504	0.504	124,669
2024-03-26	0.522	0.522	0.510	0.520	0.520	62,566
2024-03-22	0.504	0.529	0.504	0.523	0.523	191,172
2024-03-21	0.515	0.517	0.503	0.510	0.510	45,402
2024-03-20	0.501	0.509	0.500	0.507	0.507	41,000
2024-03-19	0.501	0.515	0.495	0.501	0.501	42,150
2024-03-15	0.514	0.520	0.503	0.503	0.503	27,525
2024-03-14	0.512	0.522	0.500	0.514	0.514	107,871
2024-03-13	0.500	0.517	0.498	0.512	0.512	70,670
2024-03-12	0.494	0.506	0.494	0.498	0.498	75,598
2024-03-11	0.510	0.528	0.497	0.500	0.500	125,257
2024-03-08	0.514	0.528	0.510	0.510	0.510	62,918
2024-03-07	0.544	0.544	0.518	0.520	0.520	62,727
2024-03-06	0.520	0.559	0.520	0.538	0.538	263,318
2024-03-05	0.519	0.520	0.502	0.520	0.520	102,043
2024-03-04	0.528	0.528	0.511	0.512	0.512	25,320
2024-03-01	0.521	0.526	0.514	0.517	0.517	33,661
2024-02-29	0.531	0.533	0.523	0.528	0.528	22,037
2024-02-28	0.532	0.534	0.509	0.530	0.530	134,519
2024-02-27	0.497	0.539	0.497	0.532	0.532	162,390
2024-02-26	0.499	0.514	0.497	0.497	0.497	74,197
2024-02-23	0.513	0.524	0.500	0.506	0.506	125,699
2024-02-22	0.539	0.539	0.514	0.514	0.514	72,554
2024-02-21	0.531	0.542	0.519	0.519	0.519	111,180
2024-02-20	0.533	0.556	0.528	0.530	0.530	149,332
2024-02-19	0.560	0.560	0.540	0.542	0.542	79,166
2024-02-16	0.579	0.580	0.560	0.562	0.562	107,524

← NewerPage 11 of 21 · 1,245 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.