Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	3.165	3.175	3.130	3.160	3.160	126,943
2023-08-28	3.070	3.180	3.070	3.160	3.160	356,279
2023-08-25	3.075	3.075	3.030	3.070	3.070	147,137
2023-08-24	3.050	3.070	3.010	3.070	3.070	294,571
2023-08-23	3.005	3.050	3.000	3.040	3.040	145,752
2023-08-22	3.070	3.080	2.970	3.050	3.050	558,285
2023-08-21	3.030	3.090	2.730	3.050	3.050	1,736,518
2023-08-18	3.185	3.185	3.090	3.145	3.145	357,419
2023-08-17	3.195	3.195	3.135	3.180	3.180	273,541
2023-08-16	3.080	3.195	3.060	3.180	3.180	227,571
2023-08-14	2.975	3.120	2.950	3.120	3.120	428,434
2023-08-11	3.120	3.120	2.990	3.060	3.060	414,884
2023-08-10	3.115	3.140	2.940	3.080	3.080	620,808
2023-08-09	3.190	3.195	3.100	3.115	3.115	379,459
2023-08-08	3.190	3.225	3.095	3.200	3.200	522,467
2023-08-07	3.275	3.275	3.195	3.250	3.250	408,440
2023-08-04	3.240	3.295	3.225	3.275	3.275	213,146
2023-08-03	3.250	3.270	3.190	3.265	3.265	198,241
2023-08-02	3.270	3.270	3.045	3.250	3.250	616,103
2023-08-01	3.250	3.300	3.155	3.270	3.270	749,640
2023-07-31	3.250	3.300	3.225	3.290	3.290	225,079
2023-07-28	3.250	3.250	3.125	3.250	3.250	238,452
2023-07-27	3.235	3.280	3.180	3.215	3.215	225,647
2023-07-26	3.280	3.295	3.200	3.200	3.200	288,454
2023-07-25	3.110	3.310	3.060	3.235	3.235	894,395
2023-07-24	3.090	3.100	3.030	3.100	3.100	382,212
2023-07-21	3.090	3.100	3.030	3.090	3.090	2,836,504
2023-07-20	3.070	3.090	2.920	3.090	3.090	887,239
2023-07-19	3.100	3.170	3.050	3.090	3.090	864,289
2023-07-18	2.950	3.080	2.925	3.080	3.080	655,744
2023-07-17	2.905	2.950	2.840	2.950	2.950	493,870
2023-07-14	2.720	2.900	2.700	2.890	2.890	382,224
2023-07-13	2.700	2.740	2.635	2.740	2.740	414,903
2023-07-12	2.700	2.750	2.650	2.700	2.700	312,075
2023-07-11	2.600	2.690	2.600	2.690	2.690	779,838
2023-07-10	2.575	2.605	2.500	2.585	2.585	2,093,096
2023-07-07	2.535	2.570	2.475	2.550	2.550	329,836
2023-07-06	2.500	2.585	2.460	2.500	2.500	407,535
2023-07-05	2.500	2.615	2.460	2.535	2.535	750,333
2023-07-04	2.400	2.540	2.370	2.525	2.525	980,899
2023-07-03	2.330	2.425	2.300	2.400	2.400	2,323,302
2023-06-30	2.250	2.300	2.215	2.300	2.300	402,320
2023-06-29	2.160	2.225	2.155	2.225	2.225	469,440
2023-06-28	2.125	2.160	2.100	2.155	2.155	230,704
2023-06-27	2.080	2.120	2.070	2.100	2.100	257,528
2023-06-26	2.155	2.160	2.025	2.100	2.100	531,633
2023-06-23	2.160	2.170	2.125	2.160	2.160	209,619
2023-06-22	2.190	2.190	2.105	2.160	2.160	443,610
2023-06-21	2.090	2.190	2.080	2.180	2.180	469,501
2023-06-20	2.090	2.115	2.060	2.090	2.090	509,486
2023-06-19	2.025	2.120	2.010	2.100	2.100	811,126
2023-06-16	1.934	2.035	1.930	2.010	2.010	857,434
2023-06-15	1.928	1.932	1.886	1.928	1.928	802,045
2023-06-14	1.930	1.944	1.920	1.930	1.930	174,153
2023-06-13	1.930	1.936	1.916	1.930	1.930	158,398
2023-06-12	1.936	1.940	1.886	1.930	1.930	331,616
2023-06-09	1.870	1.920	1.860	1.916	1.916	476,043
2023-06-08	1.870	1.872	1.850	1.868	1.868	132,121
2023-06-07	1.880	1.890	1.836	1.870	1.870	272,010
2023-06-06	1.850	1.876	1.848	1.870	1.870	300,850

← NewerPage 14 of 21 · 1,243 trading daysOlder →

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.