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
2025-05-09	0.327	0.345	0.325	0.345	0.345	161,672
2025-05-08	0.327	0.329	0.322	0.329	0.329	31,820
2025-05-07	0.315	0.327	0.312	0.327	0.327	134,011
2025-05-06	0.322	0.327	0.310	0.317	0.317	195,965
2025-05-05	0.330	0.330	0.320	0.327	0.327	56,697
2025-05-02	0.329	0.330	0.321	0.330	0.330	44,905
2025-04-30	0.323	0.328	0.310	0.328	0.328	151,521
2025-04-29	0.323	0.325	0.314	0.324	0.324	88,976
2025-04-28	0.337	0.337	0.322	0.325	0.325	53,729
2025-04-25	0.334	0.335	0.327	0.330	0.330	51,224
2025-04-24	0.334	0.336	0.328	0.334	0.334	51,811
2025-04-23	0.340	0.340	0.328	0.334	0.334	172,458
2025-04-22	0.340	0.340	0.330	0.339	0.339	20,618
2025-04-17	0.327	0.340	0.327	0.338	0.338	1,553
2025-04-16	0.349	0.349	0.330	0.330	0.330	43,075
2025-04-15	0.340	0.350	0.326	0.343	0.343	45,817
2025-04-14	0.320	0.330	0.319	0.330	0.330	60,171
2025-04-11	0.330	0.330	0.317	0.323	0.323	105,802
2025-04-10	0.330	0.337	0.320	0.331	0.331	196,101
2025-04-09	0.300	0.324	0.297	0.324	0.324	138,307
2025-04-08	0.300	0.318	0.300	0.304	0.304	168,863
2025-04-07	0.301	0.309	0.290	0.298	0.298	328,703
2025-04-04	0.340	0.345	0.310	0.330	0.330	276,596
2025-04-03	0.336	0.350	0.336	0.345	0.345	155,701
2025-04-02	0.350	0.352	0.341	0.350	0.350	37,405
2025-04-01	0.358	0.358	0.344	0.350	0.350	27,057
2025-03-31	0.350	0.364	0.343	0.356	0.356	95,773
2025-03-28	0.364	0.364	0.353	0.359	0.359	35,643
2025-03-27	0.364	0.364	0.355	0.360	0.360	30,791
2025-03-26	0.367	0.368	0.359	0.365	0.365	137,868
2025-03-24	0.369	0.369	0.356	0.366	0.366	34,947
2025-03-21	0.370	0.370	0.356	0.356	0.356	10,519
2025-03-20	0.362	0.369	0.359	0.360	0.360	56,705
2025-03-19	0.372	0.375	0.361	0.370	0.370	70,254
2025-03-18	0.346	0.372	0.340	0.372	0.372	547,078
2025-03-17	0.344	0.345	0.341	0.343	0.343	45,644
2025-03-14	0.333	0.340	0.333	0.339	0.339	66,300
2025-03-13	0.334	0.337	0.330	0.332	0.332	104,794
2025-03-12	0.331	0.339	0.325	0.334	0.334	135,667
2025-03-11	0.340	0.340	0.327	0.327	0.327	114,073
2025-03-10	0.336	0.346	0.335	0.339	0.339	10,101
2025-03-07	0.344	0.348	0.340	0.340	0.340	21,595
2025-03-06	0.352	0.355	0.335	0.344	0.344	165,490
2025-03-05	0.349	0.352	0.333	0.348	0.348	94,094
2025-03-04	0.351	0.359	0.340	0.341	0.341	141,972
2025-02-28	0.350	0.359	0.350	0.359	0.359	32,219
2025-02-27	0.358	0.365	0.347	0.356	0.356	24,932
2025-02-26	0.352	0.359	0.347	0.359	0.359	63,031
2025-02-25	0.365	0.365	0.352	0.358	0.358	12,482
2025-02-24	0.360	0.369	0.353	0.360	0.360	14,903
2025-02-21	0.364	0.369	0.358	0.360	0.360	17,814
2025-02-20	0.363	0.371	0.362	0.364	0.364	42,385
2025-02-19	0.367	0.370	0.362	0.370	0.370	126,776
2025-02-18	0.360	0.365	0.358	0.365	0.365	47,205
2025-02-17	0.367	0.367	0.358	0.365	0.365	50,140
2025-02-14	0.365	0.370	0.359	0.364	0.364	76,204
2025-02-13	0.365	0.368	0.359	0.368	0.368	43,198
2025-02-12	0.365	0.366	0.358	0.363	0.363	56,227
2025-02-11	0.349	0.368	0.349	0.365	0.365	64,357
2025-02-10	0.348	0.356	0.344	0.356	0.356	90,005

← NewerPage 7 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.