Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 955,798 |
| 2024-02-14 | 4.860 | 4.910 | 4.785 | 4.900 | 4.900 | 405,233 |
| 2024-02-13 | 4.850 | 4.870 | 4.755 | 4.860 | 4.860 | 4,831,930 |
| 2024-02-12 | 4.730 | 4.840 | 4.730 | 4.840 | 4.840 | 274,099 |
| 2024-02-09 | 4.845 | 4.875 | 4.735 | 4.795 | 4.795 | 243,858 |
| 2024-02-08 | 4.760 | 4.840 | 4.740 | 4.820 | 4.820 | 168,815 |
| 2024-02-07 | 4.830 | 4.830 | 4.650 | 4.750 | 4.750 | 395,503 |
| 2024-02-06 | 4.870 | 4.870 | 4.740 | 4.795 | 4.795 | 430,928 |
| 2024-02-05 | 4.875 | 4.880 | 4.805 | 4.850 | 4.850 | 503,018 |
| 2024-02-02 | 4.950 | 4.980 | 4.850 | 4.875 | 4.875 | 330,554 |
| 2024-02-01 | 4.945 | 4.945 | 4.825 | 4.940 | 4.940 | 232,766 |
| 2024-01-31 | 5.030 | 5.030 | 4.890 | 4.945 | 4.945 | 312,222 |
| 2024-01-30 | 5.060 | 5.070 | 4.970 | 5.000 | 5.000 | 471,463 |
| 2024-01-29 | 5.060 | 5.080 | 4.980 | 5.060 | 5.060 | 322,777 |
| 2024-01-26 | 5.090 | 5.100 | 4.965 | 5.070 | 5.070 | 212,031 |
| 2024-01-25 | 4.995 | 5.000 | 4.945 | 4.990 | 4.990 | 197,469 |
| 2024-01-24 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 209,894 |
| 2024-01-23 | 5.030 | 5.100 | 4.915 | 4.945 | 4.945 | 248,362 |
| 2024-01-22 | 5.000 | 5.000 | 4.955 | 5.000 | 5.000 | 265,801 |
| 2024-01-19 | 4.990 | 5.000 | 4.945 | 5.000 | 5.000 | 127,639 |
| 2024-01-18 | 4.910 | 4.990 | 4.840 | 4.990 | 4.990 | 233,856 |
| 2024-01-17 | 4.800 | 4.890 | 4.745 | 4.890 | 4.890 | 162,045 |
| 2024-01-16 | 4.760 | 4.870 | 4.745 | 4.850 | 4.850 | 125,879 |
| 2024-01-15 | 4.590 | 4.865 | 4.540 | 4.800 | 4.800 | 271,357 |
| 2024-01-12 | 4.780 | 4.780 | 4.540 | 4.665 | 4.665 | 348,685 |
| 2024-01-11 | 4.880 | 4.880 | 4.720 | 4.750 | 4.750 | 642,442 |
| 2024-01-10 | 4.930 | 4.930 | 4.710 | 4.885 | 4.885 | 440,643 |
| 2024-01-09 | 4.980 | 4.980 | 4.860 | 4.910 | 4.910 | 369,098 |
| 2024-01-08 | 4.980 | 5.000 | 4.905 | 4.995 | 4.995 | 388,679 |
| 2024-01-05 | 4.900 | 4.985 | 4.875 | 4.980 | 4.980 | 314,942 |
| 2024-01-04 | 4.790 | 4.900 | 4.700 | 4.900 | 4.900 | 371,607 |
| 2024-01-03 | 4.695 | 4.820 | 4.680 | 4.790 | 4.790 | 248,505 |
| 2024-01-02 | 4.570 | 4.700 | 4.460 | 4.695 | 4.695 | 768,134 |
| 2023-12-29 | 4.460 | 4.575 | 4.460 | 4.570 | 4.570 | 156,655 |
| 2023-12-28 | 4.455 | 4.520 | 4.435 | 4.500 | 4.500 | 86,827 |
| 2023-12-27 | 4.480 | 4.585 | 4.450 | 4.500 | 4.500 | 207,520 |
| 2023-12-22 | 4.330 | 4.495 | 4.320 | 4.480 | 4.480 | 1,002,627 |
| 2023-12-21 | 4.320 | 4.335 | 4.295 | 4.330 | 4.330 | 203,808 |
| 2023-12-20 | 4.330 | 4.380 | 4.240 | 4.315 | 4.315 | 993,017 |
| 2023-12-19 | 4.100 | 4.300 | 4.085 | 4.300 | 4.300 | 753,341 |
| 2023-12-18 | 3.995 | 4.160 | 3.950 | 4.095 | 4.095 | 179,219 |
| 2023-12-15 | 3.875 | 3.990 | 3.815 | 3.990 | 3.990 | 208,431 |
| 2023-12-14 | 3.840 | 3.855 | 3.800 | 3.850 | 3.850 | 184,162 |
| 2023-12-13 | 3.755 | 3.800 | 3.710 | 3.800 | 3.800 | 199,130 |
| 2023-12-12 | 3.770 | 3.780 | 3.690 | 3.755 | 3.755 | 181,088 |
| 2023-12-11 | 3.810 | 3.840 | 3.730 | 3.745 | 3.745 | 196,088 |
| 2023-12-08 | 3.830 | 3.830 | 3.750 | 3.820 | 3.820 | 336,589 |
| 2023-12-07 | 3.825 | 3.825 | 3.720 | 3.800 | 3.800 | 513,827 |
| 2023-12-06 | 3.690 | 3.770 | 3.630 | 3.760 | 3.760 | 732,169 |
| 2023-12-05 | 3.500 | 3.645 | 3.500 | 3.645 | 3.645 | 802,844 |
| 2023-12-04 | 3.475 | 3.495 | 3.450 | 3.495 | 3.495 | 73,937 |
| 2023-12-01 | 3.480 | 3.480 | 3.435 | 3.480 | 3.480 | 203,093 |
| 2023-11-30 | 3.480 | 3.480 | 3.440 | 3.470 | 3.470 | 102,514 |
| 2023-11-29 | 3.470 | 3.475 | 3.440 | 3.475 | 3.475 | 66,868 |
| 2023-11-28 | 3.475 | 3.480 | 3.440 | 3.470 | 3.470 | 94,958 |
| 2023-11-27 | 3.480 | 3.500 | 3.440 | 3.465 | 3.465 | 223,679 |
| 2023-11-24 | 3.480 | 3.480 | 3.435 | 3.480 | 3.480 | 161,274 |
| 2023-11-23 | 3.475 | 3.480 | 3.430 | 3.480 | 3.480 | 305,756 |
| 2023-11-22 | 3.440 | 3.480 | 3.430 | 3.475 | 3.475 | 95,628 |
| 2023-11-21 | 3.480 | 3.480 | 3.410 | 3.450 | 3.450 | 216,896 |
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.