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
2023-06-01	0.554	0.559	0.540	0.541	0.541	65,665
2023-05-31	0.564	0.564	0.545	0.554	0.554	59,172
2023-05-30	0.559	0.559	0.549	0.554	0.554	84,170
2023-05-29	0.560	0.560	0.540	0.554	0.554	172,809
2023-05-26	0.532	0.543	0.526	0.543	0.543	248,759
2023-05-25	0.508	0.532	0.507	0.532	0.532	133,120
2023-05-24	0.515	0.518	0.507	0.518	0.518	82,225
2023-05-23	0.530	0.530	0.510	0.520	0.520	146,772
2023-05-22	0.530	0.532	0.515	0.528	0.528	191,706
2023-05-19	0.510	0.515	0.495	0.515	0.515	100,103
2023-05-18	0.508	0.515	0.495	0.510	0.510	67,754
2023-05-17	0.519	0.519	0.506	0.511	0.511	60,048
2023-05-16	0.518	0.521	0.507	0.510	0.510	54,760
2023-05-15	0.501	0.517	0.501	0.516	0.516	42,777
2023-05-12	0.527	0.527	0.506	0.510	0.510	78,678
2023-05-11	0.519	0.524	0.510	0.519	0.519	6,771
2023-05-10	0.529	0.530	0.509	0.510	0.510	101,127
2023-05-09	0.530	0.532	0.512	0.512	0.512	22,936
2023-05-08	0.520	0.533	0.520	0.532	0.532	53,354
2023-05-05	0.520	0.520	0.514	0.520	0.520	45,388
2023-05-04	0.525	0.529	0.510	0.520	0.520	287,590
2023-05-03	0.533	0.533	0.515	0.520	0.520	51,215
2023-05-02	0.522	0.532	0.519	0.532	0.532	18,337
2023-04-28	0.537	0.548	0.520	0.530	0.530	71,002
2023-04-27	0.548	0.548	0.533	0.543	0.543	14,418
2023-04-26	0.532	0.544	0.524	0.540	0.540	20,716
2023-04-25	0.554	0.554	0.528	0.537	0.537	33,988
2023-04-24	0.548	0.548	0.530	0.542	0.542	57,120
2023-04-21	0.563	0.563	0.530	0.545	0.545	167,352
2023-04-20	0.569	0.575	0.550	0.554	0.554	75,460
2023-04-19	0.570	0.575	0.566	0.573	0.573	14,366
2023-04-18	0.568	0.569	0.559	0.565	0.565	98,762
2023-04-13	0.565	0.570	0.550	0.569	0.569	40,494
2023-04-12	0.584	0.584	0.545	0.560	0.560	177,846
2023-04-11	0.584	0.590	0.571	0.580	0.580	10,006
2023-04-06	0.580	0.587	0.580	0.582	0.582	2,450
2023-04-05	0.596	0.596	0.570	0.580	0.580	24,745
2023-04-04	0.581	0.595	0.575	0.590	0.590	23,682
2023-04-03	0.580	0.590	0.569	0.589	0.589	26,439
2023-03-31	0.579	0.579	0.568	0.577	0.577	13,742
2023-03-30	0.576	0.576	0.573	0.574	0.574	6,515
2023-03-29	0.573	0.573	0.556	0.567	0.567	16,345
2023-03-28	0.577	0.578	0.560	0.569	0.569	19,350
2023-03-27	0.558	0.574	0.554	0.569	0.569	39,537
2023-03-24	0.576	0.576	0.550	0.558	0.558	43,511
2023-03-23	0.580	0.580	0.565	0.565	0.565	50,749
2023-03-22	0.590	0.590	0.575	0.586	0.586	12,337
2023-03-21	0.590	0.600	0.577	0.582	0.582	62,722
2023-03-20	0.572	0.590	0.565	0.590	0.590	24,191
2023-03-17	0.588	0.588	0.564	0.574	0.574	14,449
2023-03-16	0.590	0.595	0.555	0.570	0.570	19,101
2023-03-15	0.597	0.606	0.550	0.570	0.570	95,213
2023-03-14	0.579	0.598	0.566	0.597	0.597	57,690
2023-03-13	0.582	0.610	0.552	0.579	0.579	118,592
2023-03-10	0.596	0.596	0.569	0.594	0.594	56,000
2023-03-09	0.586	0.594	0.580	0.589	0.589	41,706
2023-03-08	0.595	0.598	0.576	0.584	0.584	64,199
2023-03-07	0.600	0.603	0.580	0.597	0.597	59,071
2023-03-06	0.598	0.611	0.572	0.600	0.600	99,650
2023-03-03	0.627	0.634	0.601	0.605	0.605	21,640

← NewerPage 15 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.