Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 5.190 | 5.250 | 5.120 | 5.220 | 5.220 | 162,801 |
| 2024-05-20 | 5.270 | 5.310 | 5.170 | 5.250 | 5.250 | 126,157 |
| 2024-05-17 | 5.250 | 5.340 | 5.200 | 5.260 | 5.260 | 162,397 |
| 2024-05-16 | 5.390 | 5.390 | 5.180 | 5.290 | 5.290 | 204,403 |
| 2024-05-15 | 5.300 | 5.360 | 5.250 | 5.350 | 5.350 | 336,069 |
| 2024-05-14 | 5.400 | 5.410 | 5.330 | 5.330 | 5.330 | 37,146 |
| 2024-05-13 | 5.490 | 5.500 | 5.370 | 5.430 | 5.430 | 233,043 |
| 2024-05-10 | 5.380 | 5.470 | 5.300 | 5.460 | 5.460 | 91,538 |
| 2024-05-09 | 5.400 | 5.400 | 5.300 | 5.380 | 5.380 | 140,067 |
| 2024-05-08 | 5.450 | 5.450 | 5.250 | 5.390 | 5.390 | 201,990 |
| 2024-05-02 | 5.310 | 5.420 | 5.310 | 5.420 | 5.420 | 59,104 |
| 2024-04-30 | 5.430 | 5.460 | 5.260 | 5.400 | 5.400 | 172,278 |
| 2024-04-29 | 5.130 | 5.340 | 5.060 | 5.340 | 5.340 | 246,663 |
| 2024-04-26 | 5.000 | 5.050 | 4.885 | 5.050 | 5.050 | 149,781 |
| 2024-04-25 | 5.000 | 5.000 | 4.930 | 4.965 | 4.965 | 117,972 |
| 2024-04-24 | 5.070 | 5.150 | 4.990 | 5.000 | 5.000 | 238,416 |
| 2024-04-23 | 5.040 | 5.040 | 4.880 | 5.030 | 5.030 | 278,596 |
| 2024-04-22 | 5.080 | 5.100 | 5.000 | 5.000 | 5.000 | 300,958 |
| 2024-04-19 | 4.975 | 5.090 | 4.905 | 5.080 | 5.080 | 312,288 |
| 2024-04-18 | 4.970 | 4.980 | 4.890 | 4.960 | 4.960 | 226,426 |
| 2024-04-17 | 4.830 | 4.975 | 4.830 | 4.960 | 4.960 | 112,759 |
| 2024-04-16 | 4.990 | 4.990 | 4.830 | 4.850 | 4.850 | 406,865 |
| 2024-04-15 | 4.900 | 5.110 | 4.900 | 5.010 | 5.010 | 451,683 |
| 2024-04-12 | 5.260 | 5.270 | 5.130 | 5.150 | 5.150 | 261,319 |
| 2024-04-11 | 5.260 | 5.300 | 5.230 | 5.280 | 5.280 | 70,926 |
| 2024-04-10 | 5.330 | 5.330 | 5.230 | 5.310 | 5.310 | 150,753 |
| 2024-04-09 | 5.280 | 5.290 | 5.210 | 5.290 | 5.290 | 117,732 |
| 2024-04-08 | 5.240 | 5.280 | 5.180 | 5.280 | 5.280 | 84,440 |
| 2024-04-05 | 5.100 | 5.200 | 5.020 | 5.200 | 5.200 | 292,601 |
| 2024-04-04 | 5.110 | 5.200 | 5.060 | 5.180 | 5.180 | 157,161 |
| 2024-04-03 | 5.080 | 5.100 | 4.950 | 5.090 | 5.090 | 556,529 |
| 2024-04-02 | 5.380 | 5.380 | 5.150 | 5.190 | 5.190 | 330,577 |
| 2024-03-28 | 5.450 | 5.450 | 5.300 | 5.380 | 5.380 | 347,286 |
| 2024-03-27 | 5.460 | 5.490 | 5.300 | 5.410 | 5.410 | 349,263 |
| 2024-03-26 | 5.490 | 5.490 | 5.380 | 5.440 | 5.440 | 247,081 |
| 2024-03-22 | 5.500 | 5.520 | 5.420 | 5.490 | 5.490 | 191,665 |
| 2024-03-21 | 5.490 | 5.530 | 5.440 | 5.500 | 5.500 | 103,125 |
| 2024-03-20 | 5.440 | 5.460 | 5.350 | 5.460 | 5.460 | 230,921 |
| 2024-03-19 | 5.420 | 5.450 | 5.340 | 5.390 | 5.390 | 239,375 |
| 2024-03-15 | 5.450 | 5.490 | 5.330 | 5.330 | 5.330 | 2,945,143 |
| 2024-03-14 | 5.500 | 5.500 | 5.420 | 5.480 | 5.480 | 1,415,543 |
| 2024-03-13 | 5.480 | 5.480 | 5.410 | 5.480 | 5.480 | 230,079 |
| 2024-03-12 | 5.450 | 5.480 | 5.350 | 5.480 | 5.480 | 269,828 |
| 2024-03-11 | 5.560 | 5.590 | 5.370 | 5.500 | 5.500 | 379,763 |
| 2024-03-08 | 5.610 | 5.610 | 5.500 | 5.600 | 5.600 | 178,063 |
| 2024-03-07 | 5.640 | 5.640 | 5.530 | 5.610 | 5.610 | 212,739 |
| 2024-03-06 | 5.640 | 5.640 | 5.540 | 5.610 | 5.610 | 346,810 |
| 2024-03-05 | 5.600 | 5.600 | 5.480 | 5.590 | 5.590 | 411,373 |
| 2024-03-04 | 5.600 | 5.640 | 5.500 | 5.550 | 5.550 | 406,273 |
| 2024-03-01 | 5.540 | 5.540 | 5.450 | 5.500 | 5.500 | 199,545 |
| 2024-02-29 | 5.400 | 5.500 | 5.390 | 5.500 | 5.500 | 1,775,337 |
| 2024-02-28 | 5.450 | 5.460 | 5.280 | 5.400 | 5.400 | 333,392 |
| 2024-02-27 | 5.440 | 5.470 | 5.380 | 5.450 | 5.450 | 238,508 |
| 2024-02-26 | 5.440 | 5.480 | 5.360 | 5.450 | 5.450 | 224,766 |
| 2024-02-23 | 5.420 | 5.420 | 5.290 | 5.400 | 5.400 | 358,046 |
| 2024-02-22 | 5.260 | 5.440 | 5.260 | 5.430 | 5.430 | 357,580 |
| 2024-02-21 | 5.250 | 5.300 | 5.190 | 5.300 | 5.300 | 233,184 |
| 2024-02-20 | 5.190 | 5.260 | 5.180 | 5.250 | 5.250 | 408,130 |
| 2024-02-19 | 5.120 | 5.260 | 5.100 | 5.200 | 5.200 | 991,372 |
| 2024-02-16 | 4.900 | 5.220 | 4.855 | 5.100 | 5.100 | 839,144 |
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.