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
2023-08-28	0.615	0.650	0.615	0.650	0.650	82,497
2023-08-25	0.617	0.637	0.617	0.623	0.623	52,470
2023-08-24	0.637	0.643	0.630	0.632	0.632	37,870
2023-08-23	0.652	0.655	0.638	0.644	0.644	121,050
2023-08-22	0.630	0.656	0.625	0.648	0.648	262,134
2023-08-21	0.604	0.628	0.604	0.628	0.628	125,583
2023-08-18	0.614	0.616	0.599	0.604	0.604	141,769
2023-08-17	0.614	0.614	0.602	0.605	0.605	84,495
2023-08-16	0.610	0.620	0.607	0.607	0.607	123,091
2023-08-14	0.615	0.617	0.600	0.617	0.617	148,534
2023-08-11	0.655	0.655	0.621	0.623	0.623	206,806
2023-08-10	0.650	0.650	0.636	0.650	0.650	532,315
2023-08-09	0.660	0.665	0.648	0.650	0.650	347,340
2023-08-08	0.670	0.670	0.650	0.660	0.660	255,018
2023-08-07	0.680	0.680	0.660	0.660	0.660	312,590
2023-08-04	0.674	0.694	0.665	0.670	0.670	480,907
2023-08-03	0.650	0.660	0.646	0.660	0.660	86,748
2023-08-02	0.664	0.665	0.624	0.650	0.650	277,918
2023-08-01	0.691	0.695	0.665	0.665	0.665	259,960
2023-07-31	0.694	0.709	0.689	0.700	0.700	215,464
2023-07-28	0.720	0.734	0.698	0.698	0.698	624,378
2023-07-27	0.670	0.720	0.670	0.718	0.718	1,199,807
2023-07-26	0.613	0.665	0.609	0.665	0.665	661,422
2023-07-25	0.611	0.618	0.600	0.610	0.610	441,491
2023-07-24	0.606	0.612	0.600	0.611	0.611	113,622
2023-07-21	0.610	0.610	0.601	0.606	0.606	62,259
2023-07-20	0.610	0.613	0.601	0.610	0.610	107,318
2023-07-19	0.593	0.610	0.593	0.610	0.610	152,046
2023-07-18	0.596	0.600	0.584	0.597	0.597	141,579
2023-07-17	0.598	0.599	0.581	0.582	0.582	97,377
2023-07-14	0.610	0.610	0.584	0.587	0.587	120,683
2023-07-13	0.607	0.610	0.595	0.595	0.595	59,530
2023-07-12	0.614	0.614	0.601	0.607	0.607	83,956
2023-07-11	0.610	0.618	0.600	0.613	0.613	200,163
2023-07-10	0.608	0.610	0.600	0.605	0.605	76,967
2023-07-07	0.608	0.610	0.600	0.608	0.608	70,429
2023-07-06	0.602	0.608	0.596	0.605	0.605	82,592
2023-07-05	0.614	0.617	0.601	0.602	0.602	162,640
2023-07-04	0.581	0.610	0.580	0.610	0.610	470,113
2023-07-03	0.588	0.588	0.574	0.585	0.585	33,071
2023-06-30	0.580	0.586	0.570	0.577	0.577	91,730
2023-06-29	0.570	0.579	0.560	0.579	0.579	123,261
2023-06-28	0.568	0.568	0.557	0.564	0.564	138,445
2023-06-27	0.579	0.580	0.560	0.566	0.566	60,791
2023-06-26	0.578	0.589	0.568	0.575	0.575	112,608
2023-06-23	0.592	0.592	0.577	0.587	0.587	44,992
2023-06-22	0.603	0.603	0.583	0.584	0.584	128,382
2023-06-21	0.598	0.601	0.590	0.601	0.601	268,121
2023-06-20	0.588	0.597	0.588	0.590	0.590	174,743
2023-06-19	0.588	0.600	0.580	0.593	0.593	198,576
2023-06-16	0.588	0.590	0.573	0.579	0.579	318,544
2023-06-15	0.589	0.594	0.573	0.580	0.580	70,292
2023-06-14	0.600	0.600	0.580	0.582	0.582	240,841
2023-06-13	0.585	0.600	0.577	0.595	0.595	129,318
2023-06-12	0.606	0.606	0.580	0.596	0.596	181,378
2023-06-09	0.559	0.600	0.559	0.600	0.600	382,358
2023-06-08	0.557	0.560	0.554	0.559	0.559	40,360
2023-06-07	0.550	0.568	0.547	0.560	0.560	65,604
2023-06-06	0.540	0.559	0.535	0.554	0.554	88,375
2023-06-02	0.547	0.548	0.530	0.540	0.540	79,661

← NewerPage 14 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.