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
2025-08-04	0.474	0.484	0.474	0.482	0.482	131,921
2025-08-01	0.488	0.488	0.468	0.474	0.474	252,726
2025-07-31	0.453	0.497	0.453	0.488	0.488	498,689
2025-07-30	0.473	0.473	0.457	0.461	0.461	216,483
2025-07-29	0.488	0.489	0.466	0.473	0.473	360,473
2025-07-28	0.450	0.490	0.449	0.481	0.481	671,532
2025-07-25	0.433	0.449	0.421	0.447	0.447	300,898
2025-07-24	0.421	0.435	0.421	0.428	0.428	114,855
2025-07-23	0.430	0.433	0.420	0.427	0.427	114,440
2025-07-22	0.425	0.432	0.419	0.423	0.423	224,518
2025-07-21	0.435	0.435	0.420	0.430	0.430	170,906
2025-07-18	0.420	0.437	0.419	0.435	0.435	296,980
2025-07-17	0.421	0.427	0.419	0.425	0.425	206,233
2025-07-16	0.427	0.433	0.419	0.428	0.428	176,757
2025-07-15	0.431	0.443	0.428	0.432	0.432	217,660
2025-07-14	0.440	0.440	0.416	0.430	0.430	307,628
2025-07-11	0.419	0.444	0.419	0.440	0.440	356,516
2025-07-10	0.418	0.435	0.407	0.428	0.428	576,999
2025-07-09	0.392	0.420	0.392	0.416	0.416	628,621
2025-07-08	0.405	0.407	0.393	0.399	0.399	428,293
2025-07-07	0.405	0.412	0.393	0.405	0.405	672,436
2025-07-04	0.362	0.399	0.362	0.397	0.397	936,581
2025-07-03	0.357	0.360	0.355	0.360	0.360	215,278
2025-07-02	0.352	0.359	0.352	0.356	0.356	99,722
2025-07-01	0.350	0.358	0.345	0.358	0.358	139,851
2025-06-30	0.346	0.350	0.339	0.349	0.349	27,876
2025-06-27	0.344	0.349	0.340	0.346	0.346	122,250
2025-06-26	0.340	0.346	0.332	0.344	0.344	201,950
2025-06-25	0.345	0.345	0.335	0.340	0.340	19,790
2025-06-24	0.326	0.340	0.326	0.340	0.340	98,940
2025-06-23	0.326	0.327	0.319	0.326	0.326	47,202
2025-06-20	0.330	0.330	0.324	0.324	0.324	76,446
2025-06-19	0.321	0.328	0.320	0.328	0.328	53,202
2025-06-18	0.332	0.332	0.320	0.330	0.330	115,407
2025-06-17	0.327	0.333	0.325	0.329	0.329	68,547
2025-06-16	0.346	0.346	0.323	0.333	0.333	95,251
2025-06-13	0.336	0.340	0.332	0.333	0.333	156,270
2025-06-12	0.350	0.350	0.340	0.343	0.343	22,654
2025-06-11	0.354	0.356	0.340	0.348	0.348	120,138
2025-06-10	0.350	0.350	0.345	0.349	0.349	17,693
2025-06-06	0.350	0.357	0.340	0.350	0.350	200,596
2025-06-05	0.348	0.352	0.340	0.352	0.352	77,408
2025-06-04	0.343	0.345	0.337	0.345	0.345	172,824
2025-06-03	0.336	0.339	0.330	0.337	0.337	13,668
2025-06-02	0.337	0.337	0.329	0.337	0.337	38,119
2025-05-30	0.329	0.339	0.327	0.338	0.338	145,109
2025-05-29	0.331	0.339	0.325	0.335	0.335	132,285
2025-05-28	0.332	0.337	0.327	0.335	0.335	83,878
2025-05-27	0.339	0.341	0.330	0.332	0.332	158,903
2025-05-26	0.333	0.348	0.328	0.335	0.335	99,341
2025-05-23	0.346	0.347	0.324	0.330	0.330	183,557
2025-05-22	0.340	0.349	0.337	0.346	0.346	72,167
2025-05-21	0.349	0.349	0.337	0.348	0.348	56,720
2025-05-20	0.345	0.347	0.340	0.346	0.346	78,156
2025-05-19	0.347	0.350	0.339	0.348	0.348	77,228
2025-05-16	0.343	0.346	0.335	0.346	0.346	49,397
2025-05-15	0.343	0.344	0.335	0.343	0.343	31,841
2025-05-14	0.337	0.347	0.335	0.340	0.340	38,057
2025-05-13	0.341	0.345	0.337	0.337	0.337	40,500
2025-05-12	0.345	0.349	0.337	0.345	0.345	104,852

← NewerPage 6 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.