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
2022-12-06	0.509	0.513	0.494	0.507	0.507	74,438
2022-12-05	0.507	0.509	0.492	0.508	0.508	72,750
2022-12-02	0.501	0.510	0.497	0.507	0.507	65,676
2022-12-01	0.514	0.520	0.496	0.510	0.510	38,397
2022-11-30	0.526	0.526	0.506	0.515	0.515	78,700
2022-11-29	0.525	0.528	0.510	0.518	0.518	14,501
2022-11-28	0.520	0.520	0.511	0.517	0.517	26,896
2022-11-25	0.520	0.528	0.516	0.528	0.528	175,594
2022-11-24	0.509	0.526	0.509	0.526	0.526	203,040
2022-11-23	0.491	0.510	0.491	0.510	0.510	193,912
2022-11-22	0.482	0.492	0.478	0.491	0.491	181,342
2022-11-21	0.489	0.489	0.470	0.479	0.479	73,734
2022-11-18	0.489	0.491	0.485	0.489	0.489	121,022
2022-11-17	0.486	0.496	0.476	0.489	0.489	113,821
2022-11-16	0.490	0.490	0.483	0.489	0.489	13,753
2022-11-15	0.499	0.499	0.483	0.498	0.498	40,578
2022-11-14	0.495	0.499	0.482	0.495	0.495	33,533
2022-11-11	0.490	0.490	0.478	0.489	0.489	17,824
2022-11-10	0.488	0.492	0.474	0.487	0.487	8,494
2022-11-09	0.482	0.490	0.478	0.483	0.483	17,595
2022-11-08	0.490	0.493	0.480	0.490	0.490	26,135
2022-11-07	0.477	0.484	0.477	0.484	0.484	6,100
2022-11-04	0.470	0.479	0.469	0.477	0.477	59,354
2022-11-03	0.477	0.484	0.470	0.474	0.474	44,784
2022-11-02	0.492	0.492	0.480	0.484	0.484	10,053
2022-11-01	0.504	0.504	0.478	0.489	0.489	47,564
2022-10-31	0.507	0.508	0.485	0.494	0.494	7,305
2022-10-27	0.495	0.498	0.495	0.498	0.498	4,196
2022-10-26	0.495	0.500	0.477	0.494	0.494	22,426
2022-10-25	0.499	0.503	0.482	0.482	0.482	36,825
2022-10-24	0.489	0.495	0.482	0.495	0.495	26,276
2022-10-21	0.498	0.498	0.465	0.478	0.478	243,766
2022-10-20	0.498	0.499	0.490	0.490	0.490	27,827
2022-10-19	0.510	0.514	0.488	0.500	0.500	54,161
2022-10-18	0.515	0.520	0.496	0.496	0.496	104,426
2022-10-17	0.519	0.519	0.508	0.509	0.509	60,066
2022-10-14	0.488	0.519	0.488	0.519	0.519	84,272
2022-10-13	0.489	0.499	0.480	0.488	0.488	96,057
2022-10-12	0.480	0.488	0.477	0.488	0.488	85,409
2022-10-11	0.480	0.484	0.471	0.482	0.482	84,070
2022-10-10	0.466	0.478	0.466	0.476	0.476	73,313
2022-10-07	0.471	0.471	0.471	0.471	0.471	0
2022-10-06	0.469	0.471	0.469	0.471	0.471	19,000
2022-10-05	0.473	0.475	0.460	0.464	0.464	28,296
2022-10-04	0.475	0.487	0.462	0.466	0.466	88,043
2022-10-03	0.475	0.475	0.460	0.470	0.470	38,133
2022-09-30	0.465	0.484	0.460	0.471	0.471	15,636
2022-09-29	0.460	0.469	0.456	0.456	0.456	101,106
2022-09-28	0.471	0.472	0.456	0.460	0.460	55,338
2022-09-27	0.474	0.478	0.470	0.476	0.476	18,041
2022-09-26	0.468	0.468	0.456	0.466	0.466	65,290
2022-09-23	0.469	0.484	0.460	0.460	0.460	88,531
2022-09-22	0.472	0.478	0.461	0.470	0.470	59,377
2022-09-21	0.469	0.473	0.460	0.472	0.472	78,030
2022-09-20	0.484	0.484	0.467	0.474	0.474	95,313
2022-09-19	0.494	0.494	0.466	0.478	0.478	107,012
2022-09-16	0.479	0.498	0.462	0.490	0.490	83,523
2022-09-15	0.490	0.490	0.465	0.470	0.470	165,605
2022-09-14	0.494	0.498	0.473	0.483	0.483	150,526
2022-09-13	0.515	0.515	0.490	0.500	0.500	49,451

← NewerPage 17 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.