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
2021-12-20	0.753	0.764	0.745	0.756	0.756	114,278
2021-12-17	0.775	0.780	0.766	0.780	0.780	110,080
2021-12-16	0.777	0.796	0.769	0.774	0.774	240,085
2021-12-15	0.754	0.780	0.748	0.780	0.780	69,506
2021-12-14	0.761	0.761	0.750	0.758	0.758	108,320
2021-12-13	0.769	0.777	0.761	0.761	0.761	98,220
2021-12-10	0.775	0.776	0.764	0.765	0.765	161,994
2021-12-09	0.765	0.777	0.761	0.777	0.777	168,530
2021-12-08	0.773	0.780	0.760	0.760	0.760	302,144
2021-12-07	0.775	0.778	0.767	0.775	0.775	232,461
2021-12-06	0.771	0.771	0.760	0.760	0.760	69,246
2021-12-03	0.775	0.777	0.767	0.767	0.767	139,764
2021-12-02	0.751	0.780	0.751	0.775	0.775	143,467
2021-12-01	0.764	0.777	0.764	0.777	0.777	174,935
2021-11-30	0.760	0.771	0.754	0.770	0.770	191,045
2021-11-29	0.779	0.785	0.767	0.780	0.780	269,949
2021-11-26	0.800	0.800	0.740	0.767	0.767	456,223
2021-11-25	0.835	0.850	0.835	0.836	0.826	132,886
2021-11-24	0.821	0.850	0.821	0.840	0.830	72,139
2021-11-23	0.824	0.846	0.820	0.821	0.811	365,263
2021-11-22	0.860	0.872	0.849	0.849	0.839	274,340
2021-11-19	0.873	0.875	0.850	0.868	0.858	446,792
2021-11-18	0.857	0.880	0.854	0.870	0.860	721,482
2021-11-17	0.851	0.860	0.845	0.857	0.847	176,477
2021-11-16	0.857	0.858	0.841	0.853	0.843	139,329
2021-11-15	0.847	0.861	0.842	0.850	0.840	545,213
2021-11-12	0.840	0.849	0.832	0.832	0.822	226,383
2021-11-11	0.849	0.852	0.834	0.840	0.830	478,303
2021-11-10	0.808	0.846	0.799	0.846	0.836	1,610,984
2021-11-09	0.790	0.804	0.787	0.804	0.794	238,581
2021-11-08	0.788	0.790	0.770	0.781	0.772	459,576
2021-11-05	0.775	0.780	0.767	0.780	0.771	261,727
2021-11-04	0.782	0.794	0.771	0.776	0.767	257,533
2021-11-03	0.786	0.798	0.778	0.780	0.771	311,583
2021-11-02	0.798	0.803	0.787	0.787	0.778	220,822
2021-11-01	0.800	0.813	0.798	0.798	0.789	225,353
2021-10-29	0.804	0.814	0.800	0.800	0.790	167,484
2021-10-27	0.816	0.817	0.804	0.804	0.794	167,995
2021-10-26	0.805	0.850	0.803	0.815	0.805	436,045
2021-10-25	0.820	0.820	0.805	0.805	0.795	41,590
2021-10-22	0.817	0.820	0.806	0.820	0.810	241,756
2021-10-21	0.791	0.819	0.789	0.819	0.809	321,252
2021-10-20	0.798	0.802	0.789	0.791	0.782	308,725

← NewerPage 21 of 21 · 1,243 trading days

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.