Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.040 | 5.270 | 5.020 | 5.200 | 5.200 | 267,804 |
| 2024-08-13 | 5.070 | 5.120 | 4.985 | 5.060 | 5.060 | 184,073 |
| 2024-08-12 | 5.010 | 5.100 | 5.000 | 5.070 | 5.070 | 96,623 |
| 2024-08-09 | 5.010 | 5.070 | 4.970 | 5.030 | 5.030 | 152,998 |
| 2024-08-08 | 4.890 | 5.060 | 4.860 | 5.030 | 5.030 | 158,420 |
| 2024-08-07 | 4.990 | 4.990 | 4.850 | 4.960 | 4.960 | 186,000 |
| 2024-08-06 | 4.900 | 4.930 | 4.780 | 4.920 | 4.920 | 141,250 |
| 2024-08-05 | 4.750 | 4.870 | 4.590 | 4.830 | 4.830 | 627,461 |
| 2024-08-02 | 4.930 | 4.930 | 4.835 | 4.895 | 4.895 | 259,665 |
| 2024-08-01 | 4.950 | 4.985 | 4.895 | 4.960 | 4.960 | 179,865 |
| 2024-07-31 | 4.970 | 4.990 | 4.905 | 4.990 | 4.990 | 97,997 |
| 2024-07-30 | 4.980 | 4.980 | 4.900 | 4.970 | 4.970 | 90,714 |
| 2024-07-29 | 5.000 | 5.070 | 4.920 | 4.950 | 4.950 | 112,700 |
| 2024-07-26 | 4.995 | 5.000 | 4.920 | 5.000 | 5.000 | 52,219 |
| 2024-07-25 | 5.000 | 5.000 | 4.895 | 4.965 | 4.965 | 105,877 |
| 2024-07-24 | 5.000 | 5.000 | 4.945 | 5.000 | 5.000 | 45,879 |
| 2024-07-23 | 4.990 | 5.000 | 4.960 | 5.000 | 5.000 | 43,691 |
| 2024-07-22 | 5.050 | 5.060 | 4.930 | 4.990 | 4.990 | 74,091 |
| 2024-07-19 | 4.995 | 5.050 | 4.950 | 4.995 | 4.995 | 53,298 |
| 2024-07-18 | 4.990 | 4.995 | 4.940 | 4.985 | 4.985 | 75,501 |
| 2024-07-17 | 4.995 | 5.000 | 4.940 | 4.980 | 4.980 | 54,553 |
| 2024-07-16 | 5.000 | 5.000 | 4.930 | 5.000 | 5.000 | 93,120 |
| 2024-07-15 | 5.000 | 5.000 | 4.925 | 5.000 | 5.000 | 74,118 |
| 2024-07-12 | 4.960 | 4.980 | 4.900 | 4.980 | 4.980 | 160,621 |
| 2024-07-11 | 4.980 | 5.000 | 4.920 | 4.920 | 4.920 | 63,963 |
| 2024-07-10 | 4.970 | 5.000 | 4.885 | 4.980 | 4.980 | 194,379 |
| 2024-07-09 | 4.985 | 5.000 | 4.880 | 5.000 | 5.000 | 117,686 |
| 2024-07-08 | 5.050 | 5.050 | 4.930 | 4.950 | 4.950 | 206,608 |
| 2024-07-05 | 5.050 | 5.060 | 5.000 | 5.020 | 5.020 | 82,386 |
| 2024-07-04 | 5.080 | 5.080 | 4.980 | 5.050 | 5.050 | 234,646 |
| 2024-07-03 | 5.040 | 5.070 | 4.990 | 5.060 | 5.060 | 70,016 |
| 2024-07-02 | 5.100 | 5.110 | 4.990 | 5.040 | 5.040 | 368,972 |
| 2024-07-01 | 5.150 | 5.150 | 5.020 | 5.080 | 5.080 | 222,419 |
| 2024-06-28 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 185,250 |
| 2024-06-27 | 4.945 | 5.090 | 4.930 | 5.080 | 5.080 | 1,613,020 |
| 2024-06-26 | 5.070 | 5.070 | 4.950 | 4.990 | 4.990 | 177,104 |
| 2024-06-25 | 5.180 | 5.180 | 4.990 | 5.050 | 5.050 | 227,178 |
| 2024-06-21 | 4.930 | 5.130 | 4.920 | 5.100 | 5.100 | 346,174 |
| 2024-06-20 | 5.080 | 5.080 | 4.985 | 5.040 | 5.040 | 115,908 |
| 2024-06-19 | 5.150 | 5.150 | 5.000 | 5.080 | 5.080 | 137,100 |
| 2024-06-18 | 5.030 | 5.120 | 5.030 | 5.080 | 5.080 | 122,385 |
| 2024-06-17 | 5.080 | 5.090 | 4.850 | 5.080 | 5.080 | 156,462 |
| 2024-06-14 | 4.960 | 5.030 | 4.845 | 4.940 | 4.940 | 417,836 |
| 2024-06-13 | 5.050 | 5.050 | 4.945 | 5.030 | 5.030 | 136,334 |
| 2024-06-12 | 5.080 | 5.120 | 5.030 | 5.050 | 5.050 | 165,485 |
| 2024-06-11 | 5.180 | 5.180 | 5.060 | 5.110 | 5.110 | 131,101 |
| 2024-06-10 | 5.100 | 5.120 | 4.980 | 5.120 | 5.120 | 82,385 |
| 2024-06-07 | 5.170 | 5.170 | 5.060 | 5.110 | 5.110 | 151,958 |
| 2024-06-06 | 5.180 | 5.200 | 5.120 | 5.170 | 5.170 | 162,878 |
| 2024-06-05 | 5.240 | 5.240 | 5.120 | 5.190 | 5.190 | 178,867 |
| 2024-06-04 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 62,566 |
| 2024-06-03 | 5.180 | 5.260 | 5.150 | 5.200 | 5.200 | 112,296 |
| 2024-05-31 | 5.170 | 5.220 | 5.130 | 5.200 | 5.200 | 506,652 |
| 2024-05-30 | 5.200 | 5.240 | 5.140 | 5.200 | 5.200 | 222,559 |
| 2024-05-29 | 5.120 | 5.180 | 5.060 | 5.120 | 5.120 | 2,494,019 |
| 2024-05-28 | 5.230 | 5.230 | 5.090 | 5.150 | 5.150 | 228,243 |
| 2024-05-27 | 5.130 | 5.230 | 5.130 | 5.230 | 5.230 | 46,283 |
| 2024-05-24 | 5.150 | 5.200 | 5.100 | 5.180 | 5.180 | 141,634 |
| 2024-05-23 | 5.210 | 5.210 | 5.160 | 5.210 | 5.210 | 41,040 |
| 2024-05-22 | 5.300 | 5.300 | 5.120 | 5.200 | 5.200 | 426,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.