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
2022-03-16	0.618	0.649	0.618	0.647	0.647	177,027
2022-03-15	0.618	0.618	0.610	0.617	0.617	33,320
2022-03-14	0.618	0.625	0.609	0.620	0.620	85,950
2022-03-11	0.596	0.611	0.592	0.610	0.610	100,858
2022-03-10	0.600	0.610	0.595	0.595	0.595	155,710
2022-03-09	0.616	0.627	0.598	0.600	0.600	296,932
2022-03-08	0.603	0.614	0.591	0.600	0.600	220,737
2022-03-04	0.620	0.638	0.610	0.628	0.628	85,662
2022-03-03	0.631	0.639	0.617	0.631	0.631	79,733
2022-03-02	0.621	0.637	0.600	0.629	0.629	169,112
2022-03-01	0.669	0.676	0.634	0.641	0.641	77,039
2022-02-28	0.665	0.669	0.648	0.664	0.664	141,438
2022-02-25	0.650	0.694	0.650	0.693	0.693	228,402
2022-02-24	0.682	0.689	0.630	0.643	0.643	357,517
2022-02-23	0.704	0.714	0.701	0.702	0.702	84,288
2022-02-22	0.687	0.705	0.687	0.704	0.704	114,569
2022-02-21	0.724	0.728	0.700	0.709	0.709	168,457
2022-02-18	0.720	0.728	0.713	0.722	0.722	69,101
2022-02-17	0.725	0.725	0.710	0.721	0.721	49,985
2022-02-16	0.720	0.729	0.712	0.720	0.720	131,126
2022-02-15	0.722	0.722	0.710	0.714	0.714	241,489
2022-02-14	0.730	0.730	0.701	0.716	0.716	167,643
2022-02-11	0.732	0.740	0.727	0.730	0.730	62,736
2022-02-10	0.713	0.747	0.711	0.740	0.740	144,578
2022-02-09	0.720	0.737	0.709	0.713	0.713	304,164
2022-02-08	0.732	0.732	0.709	0.720	0.720	319,220
2022-02-07	0.744	0.745	0.726	0.726	0.726	215,662
2022-02-04	0.745	0.750	0.733	0.744	0.744	145,240
2022-02-03	0.743	0.747	0.738	0.741	0.741	138,240
2022-02-02	0.747	0.754	0.739	0.748	0.748	297,185
2022-02-01	0.759	0.762	0.740	0.740	0.740	217,156
2022-01-31	0.764	0.770	0.748	0.750	0.750	286,123
2022-01-28	0.760	0.765	0.755	0.763	0.763	122,604
2022-01-27	0.754	0.764	0.749	0.762	0.762	103,406
2022-01-26	0.757	0.768	0.747	0.768	0.768	149,165
2022-01-25	0.744	0.760	0.738	0.752	0.752	131,339
2022-01-24	0.772	0.773	0.740	0.744	0.744	232,377
2022-01-21	0.784	0.784	0.760	0.774	0.774	173,210
2022-01-20	0.790	0.795	0.783	0.788	0.788	155,562
2022-01-19	0.780	0.795	0.772	0.795	0.795	126,199
2022-01-18	0.790	0.803	0.780	0.780	0.780	246,450
2022-01-17	0.796	0.820	0.784	0.800	0.800	371,269
2022-01-14	0.786	0.790	0.774	0.790	0.790	238,331
2022-01-13	0.800	0.807	0.775	0.775	0.775	363,855
2022-01-12	0.790	0.800	0.782	0.799	0.799	314,882
2022-01-11	0.760	0.780	0.760	0.780	0.780	311,784
2022-01-10	0.755	0.774	0.755	0.760	0.760	328,792
2022-01-07	0.733	0.759	0.733	0.755	0.755	271,703
2022-01-05	0.744	0.755	0.734	0.754	0.754	260,158
2022-01-04	0.736	0.740	0.727	0.740	0.740	194,083
2022-01-03	0.731	0.750	0.727	0.727	0.727	241,453
2021-12-31	0.734	0.740	0.726	0.740	0.740	82,343
2021-12-30	0.718	0.739	0.718	0.728	0.728	87,316
2021-12-29	0.730	0.737	0.703	0.735	0.735	206,955
2021-12-28	0.739	0.745	0.730	0.730	0.730	89,459
2021-12-27	0.760	0.760	0.736	0.736	0.736	142,039
2021-12-23	0.754	0.760	0.739	0.756	0.756	188,727
2021-12-22	0.765	0.766	0.747	0.761	0.761	85,620
2021-12-21	0.751	0.770	0.751	0.768	0.768	30,736
2021-12-20	0.753	0.764	0.745	0.756	0.756	114,278

← NewerPage 20 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.