Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 1.710 | 1.730 | 1.682 | 1.730 | 1.730 | 410,622 |
| 2023-03-01 | 1.728 | 1.742 | 1.702 | 1.730 | 1.730 | 397,281 |
| 2023-02-28 | 1.692 | 1.730 | 1.692 | 1.730 | 1.730 | 236,192 |
| 2023-02-24 | 1.716 | 1.720 | 1.690 | 1.720 | 1.720 | 237,381 |
| 2023-02-23 | 1.698 | 1.722 | 1.680 | 1.720 | 1.720 | 290,487 |
| 2023-02-22 | 1.706 | 1.730 | 1.672 | 1.698 | 1.698 | 784,484 |
| 2023-02-21 | 1.758 | 1.758 | 1.716 | 1.742 | 1.742 | 230,743 |
| 2023-02-20 | 1.750 | 1.770 | 1.710 | 1.758 | 1.758 | 403,668 |
| 2023-02-17 | 1.770 | 1.770 | 1.736 | 1.756 | 1.756 | 251,986 |
| 2023-02-16 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 340,335 |
| 2023-02-15 | 1.780 | 1.788 | 1.746 | 1.780 | 1.780 | 445,858 |
| 2023-02-14 | 1.780 | 1.782 | 1.740 | 1.780 | 1.780 | 449,098 |
| 2023-02-13 | 1.740 | 1.780 | 1.724 | 1.780 | 1.780 | 1,170,053 |
| 2023-02-10 | 1.720 | 1.740 | 1.678 | 1.740 | 1.740 | 421,815 |
| 2023-02-09 | 1.710 | 1.732 | 1.690 | 1.732 | 1.732 | 436,348 |
| 2023-02-08 | 1.692 | 1.736 | 1.684 | 1.728 | 1.728 | 697,100 |
| 2023-02-07 | 1.688 | 1.710 | 1.662 | 1.692 | 1.692 | 467,232 |
| 2023-02-06 | 1.660 | 1.714 | 1.656 | 1.686 | 1.686 | 717,791 |
| 2023-02-03 | 1.610 | 1.666 | 1.584 | 1.666 | 1.666 | 943,875 |
| 2023-02-02 | 1.510 | 1.602 | 1.500 | 1.602 | 1.602 | 2,174,756 |
| 2023-02-01 | 1.556 | 1.576 | 1.510 | 1.510 | 1.510 | 124,606 |
| 2023-01-31 | 1.524 | 1.596 | 1.514 | 1.560 | 1.560 | 232,781 |
| 2023-01-30 | 1.580 | 1.582 | 1.500 | 1.516 | 1.516 | 229,422 |
| 2023-01-27 | 1.618 | 1.618 | 1.570 | 1.580 | 1.580 | 170,823 |
| 2023-01-26 | 1.596 | 1.640 | 1.550 | 1.616 | 1.616 | 201,210 |
| 2023-01-25 | 1.582 | 1.590 | 1.550 | 1.580 | 1.580 | 172,615 |
| 2023-01-24 | 1.640 | 1.642 | 1.570 | 1.580 | 1.580 | 152,488 |
| 2023-01-23 | 1.640 | 1.666 | 1.600 | 1.640 | 1.640 | 290,569 |
| 2023-01-20 | 1.574 | 1.644 | 1.560 | 1.610 | 1.610 | 230,945 |
| 2023-01-19 | 1.610 | 1.610 | 1.556 | 1.580 | 1.580 | 120,091 |
| 2023-01-18 | 1.496 | 1.638 | 1.492 | 1.610 | 1.610 | 415,355 |
| 2023-01-17 | 1.530 | 1.530 | 1.482 | 1.496 | 1.496 | 165,045 |
| 2023-01-16 | 1.550 | 1.560 | 1.516 | 1.524 | 1.524 | 256,561 |
| 2023-01-13 | 1.422 | 1.546 | 1.422 | 1.506 | 1.506 | 548,956 |
| 2023-01-12 | 1.408 | 1.440 | 1.400 | 1.422 | 1.422 | 320,842 |
| 2023-01-11 | 1.390 | 1.416 | 1.386 | 1.400 | 1.400 | 400,174 |
| 2023-01-10 | 1.410 | 1.416 | 1.386 | 1.390 | 1.390 | 157,555 |
| 2023-01-09 | 1.390 | 1.410 | 1.388 | 1.410 | 1.410 | 226,823 |
| 2023-01-05 | 1.366 | 1.390 | 1.366 | 1.386 | 1.386 | 346,189 |
| 2023-01-04 | 1.422 | 1.434 | 1.366 | 1.366 | 1.366 | 527,970 |
| 2023-01-03 | 1.454 | 1.480 | 1.422 | 1.424 | 1.424 | 157,093 |
| 2023-01-02 | 1.468 | 1.470 | 1.420 | 1.454 | 1.454 | 105,122 |
| 2022-12-30 | 1.400 | 1.464 | 1.400 | 1.460 | 1.460 | 277,743 |
| 2022-12-29 | 1.316 | 1.392 | 1.310 | 1.373 | 1.373 | 370,684 |
| 2022-12-28 | 1.293 | 1.318 | 1.275 | 1.316 | 1.316 | 135,445 |
| 2022-12-27 | 1.325 | 1.361 | 1.277 | 1.284 | 1.284 | 416,831 |
| 2022-12-23 | 1.250 | 1.337 | 1.217 | 1.323 | 1.323 | 217,500 |
| 2022-12-22 | 1.275 | 1.296 | 1.246 | 1.248 | 1.248 | 94,296 |
| 2022-12-21 | 1.236 | 1.270 | 1.234 | 1.269 | 1.269 | 166,301 |
| 2022-12-20 | 1.222 | 1.241 | 1.222 | 1.233 | 1.233 | 47,985 |
| 2022-12-19 | 1.215 | 1.226 | 1.207 | 1.222 | 1.222 | 24,473 |
| 2022-12-16 | 1.193 | 1.215 | 1.193 | 1.210 | 1.210 | 32,977 |
| 2022-12-15 | 1.197 | 1.202 | 1.190 | 1.202 | 1.202 | 49,436 |
| 2022-12-14 | 1.193 | 1.193 | 1.190 | 1.190 | 1.190 | 27,128 |
| 2022-12-13 | 1.192 | 1.198 | 1.192 | 1.197 | 1.197 | 12,545 |
| 2022-12-12 | 1.200 | 1.207 | 1.186 | 1.186 | 1.186 | 36,865 |
| 2022-12-09 | 1.198 | 1.215 | 1.192 | 1.193 | 1.193 | 74,504 |
| 2022-12-08 | 1.198 | 1.207 | 1.192 | 1.198 | 1.198 | 90,023 |
| 2022-12-07 | 1.210 | 1.210 | 1.198 | 1.198 | 1.198 | 40,448 |
| 2022-12-06 | 1.207 | 1.215 | 1.197 | 1.207 | 1.207 | 165,948 |
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.