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
2022-09-12	0.509	0.509	0.490	0.500	0.500	43,758
2022-09-09	0.494	0.500	0.489	0.500	0.500	69,201
2022-09-08	0.500	0.508	0.492	0.494	0.494	86,244
2022-09-07	0.508	0.508	0.492	0.500	0.500	15,335
2022-09-06	0.509	0.509	0.490	0.499	0.499	29,979
2022-09-05	0.502	0.513	0.499	0.505	0.505	36,078
2022-09-02	0.519	0.520	0.510	0.515	0.515	5,400
2022-09-01	0.511	0.520	0.504	0.510	0.510	14,162
2022-08-31	0.521	0.521	0.520	0.521	0.521	2,090
2022-08-30	0.526	0.528	0.508	0.517	0.517	30,255
2022-08-29	0.515	0.523	0.510	0.522	0.522	37,004
2022-08-26	0.521	0.527	0.515	0.527	0.527	7,409
2022-08-25	0.545	0.547	0.519	0.519	0.519	122,684
2022-08-24	0.544	0.550	0.520	0.542	0.542	38,015
2022-08-23	0.547	0.548	0.540	0.544	0.544	6,060
2022-08-22	0.555	0.555	0.533	0.545	0.545	21,833
2022-08-19	0.550	0.550	0.537	0.549	0.549	1,300
2022-08-18	0.547	0.552	0.540	0.550	0.550	24,959
2022-08-17	0.538	0.540	0.537	0.540	0.540	9,390
2022-08-16	0.543	0.550	0.534	0.544	0.544	20,418
2022-08-12	0.543	0.543	0.525	0.540	0.540	12,390
2022-08-11	0.539	0.547	0.531	0.540	0.540	19,666
2022-08-10	0.520	0.535	0.519	0.530	0.530	24,017
2022-08-09	0.539	0.539	0.510	0.520	0.520	51,405
2022-08-08	0.542	0.542	0.525	0.526	0.526	71,453
2022-08-05	0.536	0.543	0.534	0.542	0.542	12,535
2022-08-04	0.530	0.538	0.526	0.535	0.535	47,611
2022-08-03	0.539	0.539	0.529	0.533	0.533	96,964
2022-08-02	0.538	0.545	0.526	0.536	0.536	22,612
2022-08-01	0.519	0.545	0.519	0.539	0.539	119,636
2022-07-29	0.512	0.525	0.510	0.525	0.525	43,340
2022-07-28	0.511	0.527	0.505	0.523	0.523	59,559
2022-07-27	0.530	0.537	0.505	0.520	0.520	80,180
2022-07-26	0.527	0.532	0.527	0.531	0.531	6,135
2022-07-25	0.528	0.531	0.510	0.529	0.529	9,004
2022-07-22	0.527	0.528	0.511	0.524	0.524	1,650
2022-07-21	0.525	0.525	0.520	0.523	0.523	1,632
2022-07-20	0.518	0.520	0.510	0.517	0.517	21,945
2022-07-19	0.514	0.515	0.500	0.510	0.510	20,984
2022-07-18	0.504	0.515	0.499	0.510	0.510	19,504
2022-07-15	0.504	0.504	0.494	0.500	0.500	5,130
2022-07-14	0.504	0.504	0.501	0.502	0.502	4,823
2022-07-13	0.499	0.502	0.492	0.500	0.500	18,668
2022-07-12	0.490	0.504	0.490	0.502	0.502	6,890
2022-07-11	0.509	0.509	0.495	0.503	0.503	23,927
2022-07-08	0.505	0.506	0.492	0.505	0.505	10,460
2022-07-07	0.500	0.504	0.490	0.501	0.501	48,145
2022-07-06	0.510	0.513	0.484	0.500	0.500	48,442
2022-07-05	0.512	0.512	0.485	0.500	0.500	79,466
2022-07-04	0.514	0.516	0.500	0.510	0.510	36,772
2022-07-01	0.516	0.520	0.500	0.514	0.514	38,798
2022-06-30	0.534	0.535	0.508	0.518	0.518	12,567
2022-06-29	0.506	0.520	0.500	0.518	0.518	44,475
2022-06-28	0.517	0.523	0.506	0.506	0.506	57,955
2022-06-27	0.547	0.549	0.510	0.517	0.517	42,402
2022-06-24	0.541	0.550	0.530	0.541	0.541	49,032
2022-06-23	0.517	0.545	0.506	0.544	0.544	67,565
2022-06-22	0.515	0.516	0.500	0.512	0.512	45,086
2022-06-21	0.499	0.511	0.497	0.511	0.511	101,233
2022-06-20	0.502	0.506	0.491	0.499	0.499	71,692

← NewerPage 18 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.