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
2026-07-24	0.313	0.316	0.310	0.314	0.314	96,766
2026-07-23	0.326	0.327	0.311	0.317	0.317	66,524
2026-07-22	0.330	0.330	0.321	0.328	0.328	40,618
2026-07-21	0.329	0.334	0.323	0.330	0.330	67,695
2026-07-20	0.329	0.338	0.319	0.327	0.327	16,271
2026-07-17	0.311	0.338	0.303	0.326	0.326	156,029
2026-07-16	0.310	0.316	0.310	0.315	0.315	34,507
2026-07-15	0.318	0.330	0.305	0.310	0.310	110,623
2026-07-14	0.327	0.327	0.317	0.318	0.318	129,100
2026-07-13	0.335	0.335	0.326	0.327	0.327	31,307
2026-07-10	0.326	0.337	0.321	0.335	0.335	114,925
2026-07-09	0.335	0.335	0.314	0.329	0.329	268,717
2026-07-08	0.355	0.355	0.321	0.335	0.335	403,208
2026-07-07	0.365	0.365	0.347	0.353	0.353	52,061
2026-07-06	0.353	0.365	0.350	0.364	0.364	121,381
2026-07-03	0.352	0.353	0.348	0.353	0.353	35,304
2026-07-02	0.350	0.356	0.346	0.351	0.351	85,482
2026-07-01	0.348	0.350	0.344	0.349	0.349	34,587
2026-06-30	0.358	0.359	0.350	0.350	0.350	36,451
2026-06-29	0.356	0.364	0.354	0.358	0.358	31,474
2026-06-26	0.353	0.362	0.353	0.362	0.362	33,900
2026-06-25	0.356	0.363	0.351	0.360	0.360	76,831
2026-06-24	0.346	0.358	0.340	0.357	0.357	62,834
2026-06-23	0.346	0.353	0.339	0.343	0.343	63,177
2026-06-22	0.356	0.357	0.350	0.350	0.350	36,556
2026-06-19	0.352	0.364	0.350	0.356	0.356	73,697
2026-06-18	0.352	0.358	0.350	0.355	0.355	77,053
2026-06-17	0.360	0.360	0.352	0.358	0.358	21,450
2026-06-16	0.357	0.360	0.354	0.354	0.354	52,293
2026-06-15	0.359	0.365	0.355	0.365	0.365	15,262
2026-06-12	0.370	0.370	0.355	0.362	0.362	49,921
2026-06-11	0.360	0.365	0.354	0.359	0.359	20,356
2026-06-10	0.356	0.362	0.354	0.360	0.360	42,404
2026-06-09	0.366	0.368	0.359	0.363	0.363	34,574
2026-06-08	0.355	0.366	0.355	0.364	0.364	2,021
2026-06-05	0.361	0.368	0.358	0.364	0.364	18,082
2026-06-04	0.359	0.368	0.358	0.364	0.364	92,683
2026-06-03	0.353	0.360	0.351	0.359	0.359	63,470
2026-06-02	0.368	0.368	0.355	0.355	0.355	40,941
2026-05-29	0.361	0.368	0.358	0.358	0.358	33,690
2026-05-28	0.370	0.370	0.361	0.366	0.366	58,544
2026-05-27	0.363	0.376	0.363	0.370	0.370	152,873
2026-05-26	0.363	0.363	0.357	0.357	0.357	36,955
2026-05-25	0.352	0.363	0.352	0.363	0.363	38,262
2026-05-22	0.367	0.367	0.352	0.358	0.358	45,543
2026-05-21	0.368	0.369	0.353	0.361	0.361	76,485
2026-05-20	0.354	0.365	0.347	0.365	0.365	70,000
2026-05-19	0.371	0.371	0.352	0.355	0.355	88,158
2026-05-18	0.376	0.378	0.360	0.360	0.360	192,414
2026-05-15	0.374	0.380	0.363	0.376	0.376	103,405
2026-05-14	0.370	0.379	0.365	0.377	0.377	286,773
2026-05-13	0.339	0.364	0.326	0.364	0.364	442,374
2026-05-12	0.330	0.335	0.324	0.328	0.328	24,103
2026-05-11	0.318	0.330	0.317	0.330	0.330	30,021
2026-05-08	0.328	0.330	0.318	0.318	0.318	57,239
2026-05-07	0.332	0.332	0.317	0.328	0.328	33,015
2026-05-06	0.320	0.330	0.314	0.326	0.326	116,744
2026-05-05	0.320	0.325	0.313	0.313	0.313	28,999
2026-05-04	0.319	0.325	0.313	0.325	0.325	33,670
2026-04-30	0.320	0.320	0.313	0.319	0.319	61,519

← NewerPage 2 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.