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
2024-02-15	0.539	0.574	0.539	0.570	0.570	245,890
2024-02-14	0.560	0.561	0.530	0.538	0.538	333,008
2024-02-13	0.589	0.599	0.560	0.560	0.560	529,221
2024-02-12	0.509	0.590	0.509	0.589	0.589	844,988
2024-02-09	0.516	0.535	0.516	0.517	0.517	144,758
2024-02-08	0.539	0.541	0.512	0.525	0.525	491,168
2024-02-07	0.468	0.523	0.464	0.520	0.520	1,482,560
2024-02-06	0.456	0.470	0.455	0.466	0.466	527,874
2024-02-05	0.456	0.461	0.444	0.456	0.456	450,024
2024-02-02	0.446	0.450	0.440	0.445	0.445	228,105
2024-02-01	0.455	0.455	0.440	0.446	0.446	208,818
2024-01-31	0.458	0.458	0.440	0.449	0.449	213,357
2024-01-30	0.453	0.458	0.446	0.455	0.455	216,610
2024-01-29	0.457	0.460	0.450	0.453	0.453	103,670
2024-01-26	0.459	0.461	0.450	0.457	0.457	106,845
2024-01-25	0.462	0.470	0.455	0.456	0.456	108,286
2024-01-24	0.446	0.471	0.440	0.470	0.470	271,620
2024-01-23	0.441	0.448	0.439	0.446	0.446	99,527
2024-01-22	0.453	0.460	0.440	0.440	0.440	219,582
2024-01-19	0.460	0.464	0.450	0.459	0.459	74,011
2024-01-18	0.465	0.465	0.453	0.464	0.464	12,065
2024-01-17	0.450	0.460	0.447	0.460	0.460	46,120
2024-01-16	0.455	0.470	0.453	0.457	0.457	165,592
2024-01-15	0.458	0.462	0.450	0.459	0.459	84,046
2024-01-12	0.460	0.460	0.448	0.459	0.459	126,204
2024-01-11	0.488	0.488	0.458	0.463	0.463	94,392
2024-01-10	0.475	0.478	0.465	0.469	0.469	66,771
2024-01-09	0.490	0.490	0.472	0.472	0.472	235,110
2024-01-08	0.490	0.490	0.476	0.484	0.484	138,138
2024-01-05	0.479	0.490	0.478	0.486	0.486	269,216
2024-01-04	0.448	0.475	0.440	0.475	0.475	225,885
2024-01-03	0.458	0.459	0.445	0.454	0.454	31,900
2024-01-02	0.455	0.460	0.450	0.459	0.459	69,239
2023-12-29	0.455	0.459	0.445	0.459	0.459	66,493
2023-12-28	0.454	0.458	0.441	0.455	0.455	38,040
2023-12-27	0.450	0.453	0.448	0.452	0.452	30,904
2023-12-22	0.439	0.453	0.435	0.452	0.452	72,164
2023-12-21	0.438	0.439	0.434	0.439	0.439	43,345
2023-12-20	0.434	0.441	0.430	0.435	0.435	118,323
2023-12-19	0.440	0.448	0.435	0.438	0.438	143,074
2023-12-18	0.440	0.448	0.434	0.440	0.440	137,489
2023-12-15	0.455	0.458	0.440	0.446	0.446	109,438
2023-12-14	0.477	0.477	0.454	0.458	0.458	89,352
2023-12-13	0.474	0.478	0.457	0.473	0.473	54,470
2023-12-12	0.468	0.480	0.467	0.474	0.474	18,438
2023-12-11	0.479	0.480	0.465	0.476	0.476	41,060
2023-12-08	0.480	0.482	0.472	0.476	0.476	64,310
2023-12-07	0.477	0.480	0.464	0.479	0.479	136,429
2023-12-06	0.450	0.469	0.450	0.469	0.469	131,346
2023-12-05	0.461	0.464	0.450	0.454	0.454	121,703
2023-12-04	0.468	0.471	0.462	0.470	0.470	112,974
2023-12-01	0.469	0.470	0.454	0.468	0.468	110,817
2023-11-30	0.470	0.479	0.466	0.470	0.470	175,595
2023-11-29	0.436	0.462	0.429	0.462	0.462	231,236
2023-11-28	0.424	0.435	0.421	0.430	0.430	85,895
2023-11-27	0.430	0.437	0.427	0.429	0.429	20,838
2023-11-24	0.439	0.439	0.426	0.427	0.427	11,841
2023-11-23	0.440	0.447	0.430	0.433	0.433	137,125
2023-11-22	0.430	0.442	0.416	0.438	0.438	348,980
2023-11-21	0.440	0.440	0.426	0.430	0.430	280,111

← NewerPage 12 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.