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
2026-01-28	0.425	0.425	0.416	0.418	0.418	125,780
2026-01-27	0.420	0.430	0.419	0.419	0.419	277,437
2026-01-26	0.411	0.420	0.408	0.416	0.416	217,653
2026-01-23	0.415	0.420	0.406	0.412	0.412	120,644
2026-01-22	0.429	0.429	0.413	0.423	0.423	121,114
2026-01-21	0.402	0.420	0.401	0.419	0.419	87,991
2026-01-20	0.419	0.428	0.396	0.408	0.408	288,691
2026-01-19	0.439	0.439	0.422	0.425	0.425	201,380
2026-01-16	0.431	0.442	0.421	0.439	0.439	241,908
2026-01-15	0.419	0.428	0.419	0.428	0.428	89,887
2026-01-14	0.423	0.427	0.418	0.424	0.424	118,644
2026-01-13	0.435	0.435	0.420	0.425	0.425	109,562
2026-01-12	0.445	0.445	0.427	0.430	0.430	160,443
2026-01-09	0.442	0.444	0.436	0.437	0.437	44,994
2026-01-08	0.435	0.447	0.434	0.444	0.444	86,914
2026-01-07	0.433	0.439	0.429	0.438	0.438	182,657
2026-01-05	0.446	0.447	0.432	0.438	0.438	116,822
2026-01-02	0.449	0.454	0.440	0.440	0.440	255,392
2025-12-31	0.448	0.450	0.438	0.449	0.449	118,866
2025-12-30	0.450	0.453	0.440	0.441	0.441	141,405
2025-12-29	0.447	0.450	0.439	0.449	0.449	58,641
2025-12-23	0.440	0.449	0.435	0.447	0.447	86,191
2025-12-22	0.456	0.456	0.440	0.441	0.441	101,046
2025-12-19	0.444	0.450	0.444	0.450	0.450	90,413
2025-12-18	0.452	0.454	0.440	0.445	0.445	169,007
2025-12-17	0.454	0.458	0.448	0.448	0.448	161,478
2025-12-16	0.465	0.469	0.456	0.460	0.460	214,954
2025-12-15	0.460	0.467	0.450	0.463	0.463	334,966
2025-12-12	0.455	0.459	0.446	0.454	0.454	336,732
2025-12-11	0.440	0.468	0.439	0.452	0.452	820,882
2025-12-10	0.439	0.443	0.431	0.439	0.439	141,697
2025-12-09	0.452	0.454	0.437	0.439	0.439	740,146
2025-12-08	0.428	0.441	0.424	0.440	0.440	765,134
2025-12-05	0.439	0.440	0.415	0.427	0.427	332,426
2025-12-04	0.440	0.440	0.427	0.435	0.435	56,054
2025-12-03	0.439	0.439	0.425	0.435	0.435	138,332
2025-12-02	0.445	0.446	0.428	0.435	0.435	136,894
2025-12-01	0.450	0.450	0.431	0.439	0.439	16,425
2025-11-28	0.440	0.449	0.429	0.438	0.438	82,808
2025-11-27	0.444	0.450	0.434	0.446	0.446	61,869
2025-11-26	0.449	0.451	0.436	0.444	0.444	174,602
2025-11-25	0.454	0.454	0.438	0.446	0.446	129,650
2025-11-24	0.455	0.455	0.438	0.446	0.446	105,709
2025-11-21	0.446	0.448	0.430	0.444	0.444	256,894
2025-11-20	0.456	0.456	0.440	0.444	0.444	210,393
2025-11-19	0.466	0.469	0.447	0.456	0.456	283,874
2025-11-18	0.470	0.470	0.453	0.460	0.460	351,190
2025-11-17	0.478	0.480	0.450	0.474	0.474	931,940
2025-11-14	0.421	0.449	0.415	0.449	0.449	769,306
2025-11-13	0.424	0.429	0.414	0.422	0.422	101,536
2025-11-12	0.428	0.430	0.410	0.419	0.419	155,458
2025-11-11	0.430	0.436	0.416	0.418	0.418	366,253
2025-11-10	0.400	0.430	0.400	0.423	0.423	666,922
2025-11-07	0.410	0.410	0.397	0.400	0.400	118,173
2025-11-06	0.400	0.410	0.394	0.408	0.408	178,920
2025-11-05	0.397	0.402	0.388	0.400	0.400	33,897
2025-11-04	0.399	0.405	0.395	0.404	0.404	12,747
2025-11-03	0.410	0.410	0.400	0.408	0.408	25,619
2025-10-31	0.412	0.412	0.388	0.405	0.405	126,435
2025-10-30	0.406	0.415	0.397	0.407	0.407	69,688

← NewerPage 4 of 5 · 247 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.