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
2025-10-29	0.414	0.420	0.400	0.405	0.405	19,142
2025-10-27	0.408	0.426	0.405	0.420	0.420	21,483
2025-10-24	0.423	0.424	0.403	0.414	0.414	338,574
2025-10-23	0.417	0.430	0.412	0.419	0.419	200,606
2025-10-22	0.401	0.414	0.395	0.414	0.414	111,579
2025-10-21	0.392	0.400	0.375	0.400	0.400	98,794
2025-10-20	0.394	0.394	0.382	0.389	0.389	18,959
2025-10-17	0.387	0.387	0.367	0.387	0.387	179,895
2025-10-16	0.399	0.399	0.373	0.382	0.382	129,957
2025-10-15	0.395	0.395	0.381	0.392	0.392	107,984
2025-10-14	0.393	0.399	0.383	0.389	0.389	353,486
2025-10-13	0.402	0.406	0.393	0.399	0.399	148,685
2025-10-10	0.406	0.412	0.400	0.407	0.407	169,540
2025-10-09	0.411	0.412	0.403	0.410	0.410	160,613
2025-10-08	0.420	0.423	0.410	0.418	0.418	60,089
2025-10-07	0.426	0.427	0.414	0.423	0.423	89,000
2025-10-06	0.428	0.430	0.412	0.423	0.423	159,964
2025-10-03	0.405	0.421	0.398	0.419	0.419	264,259
2025-10-02	0.407	0.410	0.400	0.403	0.403	135,281
2025-10-01	0.415	0.429	0.396	0.409	0.409	637,224
2025-09-30	0.436	0.445	0.418	0.420	0.420	190,084
2025-09-29	0.440	0.444	0.412	0.430	0.430	227,596
2025-09-26	0.430	0.450	0.426	0.426	0.426	207,124
2025-09-25	0.460	0.460	0.438	0.440	0.440	179,950
2025-09-24	0.452	0.459	0.448	0.455	0.455	114,273
2025-09-23	0.470	0.479	0.450	0.459	0.459	400,923
2025-09-22	0.490	0.491	0.470	0.479	0.479	120,400
2025-09-19	0.496	0.496	0.480	0.488	0.488	35,929
2025-09-18	0.495	0.499	0.479	0.492	0.492	47,794
2025-09-17	0.500	0.500	0.480	0.490	0.490	37,947
2025-09-16	0.502	0.502	0.484	0.496	0.496	35,816
2025-09-15	0.500	0.507	0.490	0.497	0.497	36,655
2025-09-12	0.490	0.508	0.484	0.500	0.500	220,082
2025-09-11	0.491	0.495	0.481	0.490	0.490	92,108
2025-09-10	0.491	0.492	0.480	0.490	0.490	52,881
2025-09-09	0.489	0.491	0.479	0.488	0.488	55,051
2025-09-08	0.492	0.502	0.474	0.481	0.481	41,878
2025-09-05	0.490	0.490	0.469	0.478	0.478	263,428
2025-09-04	0.476	0.509	0.474	0.488	0.488	142,152
2025-09-03	0.497	0.508	0.495	0.499	0.499	59,474
2025-09-02	0.515	0.515	0.483	0.504	0.504	159,549
2025-09-01	0.510	0.520	0.504	0.517	0.517	124,412
2025-08-29	0.500	0.515	0.490	0.510	0.510	340,117
2025-08-28	0.528	0.528	0.497	0.508	0.508	259,469
2025-08-27	0.526	0.526	0.509	0.520	0.520	197,800
2025-08-26	0.526	0.528	0.498	0.518	0.518	289,642
2025-08-25	0.530	0.530	0.515	0.526	0.526	235,822
2025-08-22	0.526	0.534	0.517	0.521	0.521	232,309
2025-08-21	0.532	0.532	0.515	0.527	0.527	418,138
2025-08-20	0.490	0.548	0.481	0.525	0.525	883,767
2025-08-19	0.489	0.489	0.478	0.488	0.488	106,548
2025-08-18	0.490	0.493	0.482	0.483	0.483	117,065
2025-08-14	0.490	0.492	0.485	0.490	0.490	129,548
2025-08-13	0.484	0.490	0.481	0.489	0.489	165,285
2025-08-12	0.484	0.487	0.478	0.487	0.487	140,921
2025-08-11	0.488	0.488	0.476	0.487	0.487	127,532
2025-08-08	0.485	0.485	0.475	0.482	0.482	139,756
2025-08-07	0.482	0.492	0.481	0.492	0.492	229,656
2025-08-06	0.485	0.496	0.483	0.490	0.490	186,451
2025-08-05	0.488	0.495	0.481	0.494	0.494	200,699

← NewerPage 5 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.