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
2022-06-17	0.510	0.520	0.499	0.502	0.502	76,726
2022-06-16	0.515	0.522	0.500	0.500	0.500	88,405
2022-06-15	0.521	0.528	0.511	0.520	0.520	78,452
2022-06-14	0.535	0.535	0.508	0.517	0.517	92,861
2022-06-10	0.550	0.556	0.535	0.543	0.543	51,876
2022-06-09	0.561	0.562	0.553	0.557	0.557	34,765
2022-06-08	0.558	0.563	0.553	0.561	0.561	36,905
2022-06-07	0.556	0.560	0.554	0.560	0.560	30,180
2022-06-06	0.560	0.560	0.546	0.556	0.556	73,019
2022-06-03	0.550	0.556	0.550	0.556	0.556	35,223
2022-06-02	0.560	0.561	0.552	0.552	0.552	33,316
2022-06-01	0.560	0.562	0.553	0.561	0.561	44,911
2022-05-31	0.561	0.563	0.554	0.560	0.560	55,151
2022-05-30	0.555	0.564	0.554	0.559	0.559	54,415
2022-05-27	0.554	0.560	0.547	0.558	0.558	103,848
2022-05-26	0.565	0.569	0.549	0.559	0.559	97,050
2022-05-25	0.556	0.566	0.549	0.562	0.562	95,451
2022-05-24	0.563	0.567	0.550	0.563	0.563	122,273
2022-05-23	0.560	0.570	0.554	0.568	0.568	10,101
2022-05-20	0.572	0.572	0.558	0.560	0.560	52,958
2022-05-19	0.557	0.573	0.542	0.563	0.563	163,477
2022-05-18	0.555	0.574	0.552	0.574	0.574	78,133
2022-05-17	0.540	0.555	0.533	0.555	0.555	136,130
2022-05-16	0.533	0.540	0.527	0.540	0.540	81,752
2022-05-13	0.541	0.548	0.527	0.532	0.532	117,862
2022-05-12	0.556	0.556	0.536	0.540	0.540	112,614
2022-05-11	0.575	0.578	0.553	0.556	0.556	170,240
2022-05-10	0.586	0.587	0.549	0.570	0.570	196,878
2022-05-09	0.609	0.609	0.567	0.579	0.579	213,985
2022-05-06	0.594	0.613	0.590	0.600	0.600	91,793
2022-05-05	0.625	0.634	0.600	0.610	0.610	56,740
2022-05-04	0.631	0.631	0.605	0.605	0.605	34,899
2022-05-03	0.632	0.632	0.610	0.623	0.623	82,891
2022-04-29	0.624	0.635	0.611	0.635	0.635	48,288
2022-04-28	0.615	0.627	0.612	0.618	0.618	66,170
2022-04-27	0.627	0.637	0.617	0.617	0.617	66,562
2022-04-26	0.651	0.651	0.627	0.627	0.627	118,989
2022-04-21	0.648	0.656	0.640	0.651	0.651	110,831
2022-04-20	0.640	0.644	0.628	0.640	0.640	60,095
2022-04-19	0.658	0.658	0.619	0.634	0.634	161,055
2022-04-14	0.648	0.653	0.642	0.646	0.646	42,185
2022-04-13	0.648	0.658	0.646	0.646	0.646	48,855
2022-04-12	0.652	0.656	0.637	0.653	0.653	89,064
2022-04-11	0.633	0.660	0.627	0.652	0.652	64,903
2022-04-08	0.626	0.635	0.620	0.630	0.630	52,753
2022-04-07	0.625	0.629	0.615	0.615	0.615	51,962
2022-04-06	0.634	0.634	0.622	0.622	0.622	25,145
2022-04-05	0.630	0.643	0.629	0.635	0.635	76,992
2022-04-04	0.650	0.650	0.637	0.637	0.637	40,574
2022-04-01	0.649	0.652	0.636	0.652	0.652	40,100
2022-03-31	0.642	0.652	0.632	0.650	0.650	25,832
2022-03-30	0.654	0.654	0.642	0.647	0.647	33,015
2022-03-29	0.640	0.656	0.630	0.656	0.656	141,160
2022-03-28	0.622	0.632	0.622	0.631	0.631	43,813
2022-03-24	0.627	0.636	0.612	0.622	0.622	35,522
2022-03-23	0.637	0.645	0.620	0.620	0.620	38,260
2022-03-22	0.631	0.640	0.626	0.640	0.640	35,502
2022-03-21	0.632	0.655	0.625	0.635	0.635	59,939
2022-03-18	0.647	0.649	0.630	0.645	0.645	33,301
2022-03-17	0.647	0.657	0.632	0.640	0.640	48,451

← NewerPage 19 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.