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
2023-03-03	0.627	0.634	0.601	0.605	0.605	21,640
2023-03-02	0.620	0.629	0.599	0.619	0.619	123,293
2023-03-01	0.620	0.637	0.615	0.630	0.630	24,589
2023-02-28	0.620	0.634	0.611	0.620	0.620	24,092
2023-02-24	0.640	0.640	0.617	0.625	0.625	109,261
2023-02-23	0.647	0.647	0.630	0.640	0.640	84,218
2023-02-22	0.655	0.664	0.638	0.638	0.638	100,249
2023-02-21	0.670	0.670	0.650	0.665	0.665	28,831
2023-02-20	0.662	0.670	0.651	0.665	0.665	134,128
2023-02-17	0.671	0.671	0.650	0.662	0.662	82,965
2023-02-16	0.673	0.675	0.660	0.669	0.669	65,979
2023-02-15	0.672	0.675	0.660	0.673	0.673	83,769
2023-02-14	0.642	0.670	0.642	0.670	0.670	101,520
2023-02-13	0.640	0.655	0.634	0.655	0.655	99,637
2023-02-10	0.644	0.652	0.628	0.639	0.639	158,862
2023-02-09	0.630	0.644	0.630	0.644	0.644	91,126
2023-02-08	0.623	0.636	0.615	0.634	0.634	143,160
2023-02-07	0.602	0.615	0.595	0.615	0.615	72,957
2023-02-06	0.600	0.614	0.598	0.598	0.598	62,225
2023-02-03	0.590	0.606	0.590	0.605	0.605	113,051
2023-02-02	0.586	0.600	0.581	0.596	0.596	84,370
2023-02-01	0.574	0.586	0.567	0.579	0.579	75,204
2023-01-31	0.580	0.585	0.570	0.574	0.574	81,945
2023-01-30	0.563	0.576	0.562	0.574	0.574	71,447
2023-01-27	0.562	0.571	0.559	0.568	0.568	94,452
2023-01-26	0.557	0.562	0.555	0.561	0.561	87,099
2023-01-25	0.553	0.559	0.547	0.557	0.557	88,190
2023-01-24	0.569	0.569	0.550	0.550	0.550	155,855
2023-01-23	0.558	0.571	0.547	0.566	0.566	168,335
2023-01-20	0.554	0.558	0.546	0.555	0.555	72,632
2023-01-19	0.560	0.569	0.553	0.554	0.554	90,618
2023-01-18	0.559	0.575	0.550	0.570	0.570	173,315
2023-01-17	0.560	0.560	0.545	0.555	0.555	105,411
2023-01-16	0.552	0.569	0.551	0.551	0.551	407,121
2023-01-13	0.525	0.563	0.523	0.547	0.547	564,684
2023-01-12	0.535	0.535	0.525	0.525	0.525	55,729
2023-01-11	0.535	0.538	0.525	0.535	0.535	99,148
2023-01-10	0.532	0.536	0.518	0.533	0.533	187,022
2023-01-09	0.502	0.523	0.500	0.523	0.523	114,790
2023-01-05	0.496	0.505	0.490	0.502	0.502	113,008
2023-01-04	0.498	0.502	0.491	0.499	0.499	6,480
2023-01-03	0.495	0.504	0.489	0.498	0.498	30,299
2023-01-02	0.496	0.496	0.486	0.494	0.494	2,138
2022-12-30	0.497	0.497	0.487	0.487	0.487	23,610
2022-12-29	0.499	0.499	0.487	0.495	0.495	5,767
2022-12-28	0.495	0.500	0.485	0.494	0.494	14,808
2022-12-27	0.499	0.501	0.490	0.490	0.490	23,805
2022-12-23	0.502	0.502	0.486	0.499	0.499	30,820
2022-12-22	0.490	0.498	0.489	0.498	0.498	9,110
2022-12-21	0.502	0.505	0.491	0.495	0.495	29,777
2022-12-20	0.500	0.500	0.486	0.498	0.498	9,287
2022-12-19	0.497	0.497	0.482	0.493	0.493	10,871
2022-12-16	0.499	0.499	0.475	0.490	0.490	18,544
2022-12-15	0.503	0.503	0.487	0.487	0.487	8,925
2022-12-14	0.500	0.500	0.482	0.498	0.498	31,982
2022-12-13	0.497	0.498	0.488	0.494	0.494	5,468
2022-12-12	0.495	0.495	0.480	0.484	0.484	16,616
2022-12-09	0.495	0.500	0.485	0.488	0.488	57,618
2022-12-08	0.507	0.508	0.490	0.500	0.500	60,840
2022-12-07	0.507	0.507	0.490	0.500	0.500	94,609

← NewerPage 16 of 21 · 1,246 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.