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
2026-04-30	0.320	0.320	0.313	0.319	0.319	61,519
2026-04-29	0.335	0.335	0.317	0.320	0.320	107,300
2026-04-28	0.335	0.335	0.326	0.330	0.330	24,358
2026-04-27	0.340	0.340	0.330	0.339	0.339	65,345
2026-04-24	0.328	0.335	0.325	0.335	0.335	75,332
2026-04-23	0.323	0.328	0.318	0.328	0.328	27,580
2026-04-22	0.325	0.328	0.318	0.320	0.320	66,803
2026-04-21	0.328	0.330	0.320	0.324	0.324	149,241
2026-04-20	0.335	0.335	0.321	0.332	0.332	46,174
2026-04-17	0.335	0.335	0.328	0.334	0.334	31,997
2026-04-16	0.329	0.336	0.321	0.332	0.332	151,494
2026-04-15	0.321	0.329	0.318	0.329	0.329	115,770
2026-04-14	0.320	0.330	0.318	0.330	0.330	90,514
2026-04-09	0.338	0.338	0.320	0.329	0.329	74,590
2026-04-08	0.339	0.342	0.330	0.334	0.334	164,874
2026-04-07	0.330	0.330	0.327	0.329	0.329	24,750
2026-04-02	0.317	0.322	0.315	0.320	0.320	52,104
2026-04-01	0.320	0.327	0.320	0.321	0.321	95,774
2026-03-31	0.320	0.328	0.302	0.320	0.320	60,097
2026-03-30	0.330	0.330	0.321	0.321	0.321	44,728
2026-03-27	0.324	0.345	0.322	0.330	0.330	45,923
2026-03-26	0.337	0.349	0.332	0.332	0.332	54,492
2026-03-24	0.334	0.347	0.334	0.347	0.347	3,927
2026-03-23	0.343	0.348	0.328	0.340	0.340	74,293
2026-03-20	0.343	0.350	0.338	0.343	0.343	49,982
2026-03-19	0.350	0.358	0.331	0.349	0.349	43,873
2026-03-18	0.359	0.359	0.346	0.355	0.355	16,352
2026-03-17	0.350	0.355	0.337	0.352	0.352	38,417
2026-03-16	0.338	0.338	0.327	0.336	0.336	21,487
2026-03-13	0.325	0.339	0.325	0.330	0.330	95,571
2026-03-12	0.326	0.333	0.326	0.332	0.332	17,718
2026-03-11	0.335	0.336	0.325	0.331	0.331	90,246
2026-03-10	0.329	0.336	0.322	0.330	0.330	55,486
2026-03-09	0.313	0.321	0.310	0.320	0.320	89,408
2026-03-06	0.322	0.329	0.321	0.321	0.321	67,154
2026-03-05	0.337	0.342	0.326	0.329	0.329	81,902
2026-03-04	0.318	0.336	0.318	0.336	0.336	328,319
2026-03-03	0.348	0.348	0.320	0.321	0.321	256,723
2026-03-02	0.350	0.357	0.342	0.348	0.348	162,493
2026-02-27	0.370	0.375	0.363	0.370	0.370	68,166
2026-02-26	0.361	0.370	0.361	0.370	0.370	56,235
2026-02-25	0.363	0.367	0.357	0.367	0.367	59,843
2026-02-24	0.372	0.376	0.360	0.361	0.361	200,251
2026-02-20	0.375	0.379	0.370	0.377	0.377	51,673
2026-02-19	0.379	0.382	0.369	0.373	0.373	146,262
2026-02-18	0.381	0.390	0.377	0.384	0.384	289,515
2026-02-17	0.383	0.389	0.379	0.384	0.384	52,600
2026-02-16	0.389	0.389	0.378	0.388	0.388	102,187
2026-02-13	0.390	0.394	0.374	0.387	0.387	429,533
2026-02-12	0.405	0.406	0.390	0.394	0.394	167,584
2026-02-11	0.410	0.410	0.392	0.400	0.400	182,525
2026-02-10	0.404	0.410	0.400	0.409	0.409	115,078
2026-02-09	0.408	0.419	0.400	0.409	0.409	49,014
2026-02-06	0.410	0.414	0.400	0.409	0.409	148,311
2026-02-05	0.415	0.421	0.408	0.415	0.415	310,712
2026-02-04	0.411	0.418	0.405	0.412	0.412	243,379
2026-02-03	0.420	0.425	0.410	0.417	0.417	259,218
2026-02-02	0.425	0.429	0.416	0.425	0.425	50,004
2026-01-30	0.420	0.425	0.413	0.425	0.425	107,493
2026-01-29	0.418	0.425	0.415	0.419	0.419	62,746

← NewerPage 3 of 21 · 1,245 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.