Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 3.495 | 3.495 | 3.440 | 3.480 | 3.480 | 150,993 |
| 2023-11-17 | 3.495 | 3.510 | 3.445 | 3.490 | 3.490 | 123,903 |
| 2023-11-16 | 3.470 | 3.490 | 3.430 | 3.490 | 3.490 | 212,659 |
| 2023-11-15 | 3.460 | 3.485 | 3.430 | 3.470 | 3.470 | 1,010,148 |
| 2023-11-14 | 3.470 | 3.490 | 3.435 | 3.460 | 3.460 | 289,761 |
| 2023-11-13 | 3.500 | 3.515 | 3.410 | 3.495 | 3.495 | 205,332 |
| 2023-11-10 | 3.500 | 3.505 | 3.440 | 3.490 | 3.490 | 269,644 |
| 2023-11-09 | 3.480 | 3.500 | 3.430 | 3.500 | 3.500 | 335,724 |
| 2023-11-08 | 3.470 | 3.495 | 3.425 | 3.480 | 3.480 | 119,641 |
| 2023-11-07 | 3.495 | 3.510 | 3.435 | 3.465 | 3.465 | 291,684 |
| 2023-11-06 | 3.390 | 3.480 | 3.375 | 3.480 | 3.480 | 273,961 |
| 2023-11-03 | 3.350 | 3.385 | 3.305 | 3.350 | 3.350 | 213,244 |
| 2023-11-02 | 3.190 | 3.310 | 3.150 | 3.310 | 3.310 | 376,805 |
| 2023-11-01 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 239,654 |
| 2023-10-31 | 3.000 | 3.015 | 2.985 | 3.010 | 3.010 | 67,073 |
| 2023-10-30 | 3.030 | 3.030 | 2.965 | 2.995 | 2.995 | 135,889 |
| 2023-10-27 | 3.000 | 3.020 | 2.970 | 3.000 | 3.000 | 75,887 |
| 2023-10-26 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 46,604 |
| 2023-10-25 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 79,051 |
| 2023-10-24 | 2.965 | 3.070 | 2.965 | 3.000 | 3.000 | 182,407 |
| 2023-10-23 | 2.995 | 3.025 | 2.920 | 3.000 | 3.000 | 302,436 |
| 2023-10-20 | 2.950 | 2.980 | 2.920 | 2.980 | 2.980 | 213,063 |
| 2023-10-19 | 2.955 | 2.980 | 2.925 | 2.975 | 2.975 | 78,860 |
| 2023-10-18 | 2.990 | 2.990 | 2.950 | 2.985 | 2.985 | 148,215 |
| 2023-10-17 | 2.980 | 3.000 | 2.965 | 2.985 | 2.985 | 321,965 |
| 2023-10-16 | 2.970 | 2.990 | 2.930 | 2.990 | 2.990 | 185,063 |
| 2023-10-13 | 2.990 | 2.990 | 2.920 | 2.970 | 2.970 | 169,028 |
| 2023-10-12 | 2.985 | 3.015 | 2.960 | 3.000 | 3.000 | 390,545 |
| 2023-10-11 | 2.990 | 2.995 | 2.940 | 2.990 | 2.990 | 133,497 |
| 2023-10-10 | 2.855 | 2.990 | 2.815 | 2.990 | 2.990 | 287,183 |
| 2023-10-09 | 2.855 | 2.930 | 2.705 | 2.900 | 2.900 | 734,584 |
| 2023-10-06 | 2.960 | 2.985 | 2.920 | 2.940 | 2.940 | 90,522 |
| 2023-10-05 | 2.980 | 3.060 | 2.910 | 2.985 | 2.985 | 228,071 |
| 2023-10-04 | 2.910 | 2.990 | 2.905 | 2.990 | 2.990 | 258,125 |
| 2023-10-03 | 2.980 | 2.980 | 2.910 | 2.970 | 2.970 | 121,228 |
| 2023-10-02 | 2.990 | 3.000 | 2.975 | 3.000 | 3.000 | 347,819 |
| 2023-09-29 | 3.000 | 3.030 | 2.980 | 3.000 | 3.000 | 62,182 |
| 2023-09-28 | 2.990 | 3.075 | 2.975 | 3.000 | 3.000 | 340,134 |
| 2023-09-27 | 2.990 | 3.030 | 2.960 | 3.000 | 3.000 | 191,922 |
| 2023-09-26 | 3.010 | 3.030 | 2.980 | 3.030 | 3.030 | 268,620 |
| 2023-09-25 | 3.055 | 3.060 | 2.995 | 3.035 | 3.035 | 199,314 |
| 2023-09-22 | 2.945 | 3.040 | 2.900 | 3.040 | 3.040 | 193,472 |
| 2023-09-21 | 2.970 | 2.975 | 2.880 | 2.975 | 2.975 | 154,941 |
| 2023-09-20 | 2.975 | 3.010 | 2.920 | 2.980 | 2.980 | 635,606 |
| 2023-09-19 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 257,286 |
| 2023-09-18 | 3.060 | 3.080 | 2.980 | 3.040 | 3.040 | 132,109 |
| 2023-09-15 | 2.900 | 3.040 | 2.870 | 3.040 | 3.040 | 476,984 |
| 2023-09-14 | 2.930 | 2.930 | 2.790 | 2.900 | 2.900 | 291,216 |
| 2023-09-13 | 2.995 | 2.995 | 2.890 | 2.900 | 2.900 | 273,499 |
| 2023-09-12 | 2.975 | 2.990 | 2.905 | 2.985 | 2.985 | 147,862 |
| 2023-09-11 | 3.060 | 3.120 | 3.000 | 3.000 | 3.000 | 108,557 |
| 2023-09-08 | 3.055 | 3.055 | 2.935 | 3.040 | 3.040 | 858,786 |
| 2023-09-07 | 3.070 | 3.110 | 3.005 | 3.050 | 3.050 | 356,716 |
| 2023-09-06 | 3.150 | 3.150 | 3.070 | 3.130 | 3.130 | 194,196 |
| 2023-09-05 | 3.055 | 3.120 | 3.025 | 3.120 | 3.120 | 260,151 |
| 2023-09-04 | 3.080 | 3.135 | 3.015 | 3.100 | 3.100 | 403,529 |
| 2023-09-01 | 3.175 | 3.175 | 3.110 | 3.160 | 3.160 | 148,638 |
| 2023-08-31 | 3.145 | 3.180 | 3.130 | 3.165 | 3.165 | 358,324 |
| 2023-08-30 | 3.170 | 3.180 | 3.150 | 3.165 | 3.165 | 129,069 |
| 2023-08-29 | 3.165 | 3.175 | 3.130 | 3.160 | 3.160 | 126,943 |
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.