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
2023-11-20	0.448	0.450	0.432	0.443	0.443	192,285
2023-11-17	0.445	0.448	0.428	0.445	0.445	155,406
2023-11-16	0.450	0.452	0.414	0.439	0.439	388,939
2023-11-15	0.485	0.485	0.434	0.444	0.444	396,507
2023-11-14	0.485	0.485	0.469	0.480	0.480	146,044
2023-11-13	0.494	0.494	0.466	0.470	0.470	67,563
2023-11-10	0.488	0.494	0.462	0.485	0.485	27,098
2023-11-09	0.494	0.494	0.472	0.472	0.472	41,560
2023-11-08	0.490	0.491	0.474	0.488	0.488	105,934
2023-11-07	0.485	0.490	0.480	0.484	0.484	47,342
2023-11-06	0.476	0.482	0.462	0.482	0.482	81,654
2023-11-03	0.450	0.467	0.448	0.467	0.467	71,755
2023-11-02	0.436	0.456	0.431	0.453	0.453	163,547
2023-11-01	0.428	0.433	0.415	0.433	0.433	66,477
2023-10-31	0.429	0.430	0.419	0.422	0.422	38,289
2023-10-30	0.437	0.437	0.410	0.418	0.418	20,196
2023-10-27	0.434	0.434	0.414	0.420	0.420	12,324
2023-10-26	0.425	0.429	0.410	0.429	0.429	42,464
2023-10-25	0.434	0.434	0.419	0.419	0.419	24,473
2023-10-24	0.434	0.437	0.425	0.430	0.430	23,439
2023-10-23	0.450	0.450	0.424	0.429	0.429	68,506
2023-10-20	0.423	0.436	0.419	0.435	0.435	32,468
2023-10-19	0.430	0.436	0.429	0.436	0.436	18,067
2023-10-18	0.435	0.440	0.424	0.435	0.435	37,669
2023-10-17	0.436	0.441	0.430	0.435	0.435	13,223
2023-10-16	0.424	0.435	0.416	0.434	0.434	29,598
2023-10-13	0.421	0.438	0.413	0.431	0.431	27,997
2023-10-12	0.418	0.436	0.414	0.429	0.429	179,238
2023-10-11	0.430	0.434	0.414	0.418	0.418	158,722
2023-10-10	0.420	0.435	0.415	0.435	0.435	166,518
2023-10-09	0.426	0.435	0.402	0.411	0.411	270,440
2023-10-06	0.455	0.460	0.429	0.435	0.435	222,649
2023-10-05	0.469	0.470	0.440	0.453	0.453	155,667
2023-10-04	0.478	0.478	0.459	0.464	0.464	106,956
2023-10-03	0.460	0.480	0.453	0.478	0.478	225,515
2023-10-02	0.470	0.470	0.456	0.456	0.456	523,030
2023-09-29	0.499	0.499	0.483	0.490	0.490	126,842
2023-09-28	0.504	0.505	0.490	0.497	0.497	120,160
2023-09-27	0.509	0.513	0.497	0.508	0.508	184,101
2023-09-26	0.515	0.515	0.500	0.505	0.505	66,302
2023-09-25	0.513	0.520	0.505	0.514	0.514	91,322
2023-09-22	0.526	0.535	0.516	0.516	0.516	148,371
2023-09-21	0.512	0.527	0.510	0.525	0.525	38,667
2023-09-20	0.542	0.555	0.510	0.525	0.525	226,231
2023-09-19	0.560	0.570	0.540	0.549	0.549	194,315
2023-09-18	0.587	0.587	0.558	0.563	0.563	41,718
2023-09-15	0.570	0.585	0.566	0.570	0.570	121,292
2023-09-14	0.578	0.578	0.563	0.570	0.570	21,440
2023-09-13	0.572	0.580	0.564	0.574	0.574	81,543
2023-09-12	0.580	0.588	0.570	0.583	0.583	95,871
2023-09-11	0.602	0.609	0.576	0.586	0.586	133,600
2023-09-08	0.586	0.600	0.580	0.599	0.599	101,360
2023-09-07	0.610	0.615	0.584	0.596	0.596	173,826
2023-09-06	0.613	0.620	0.606	0.614	0.614	37,737
2023-09-05	0.600	0.626	0.590	0.626	0.626	312,844
2023-09-04	0.630	0.630	0.600	0.600	0.600	107,158
2023-09-01	0.614	0.631	0.613	0.624	0.624	46,634
2023-08-31	0.632	0.632	0.615	0.628	0.628	108,373
2023-08-30	0.631	0.642	0.619	0.628	0.628	95,831
2023-08-29	0.654	0.657	0.634	0.645	0.645	71,594

← NewerPage 13 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.