Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 1.207 | 1.215 | 1.197 | 1.207 | 1.207 | 165,948 |
| 2022-12-05 | 1.221 | 1.221 | 1.203 | 1.209 | 1.209 | 67,225 |
| 2022-12-02 | 1.222 | 1.222 | 1.198 | 1.221 | 1.221 | 81,531 |
| 2022-12-01 | 1.224 | 1.224 | 1.207 | 1.212 | 1.212 | 60,048 |
| 2022-11-30 | 1.226 | 1.226 | 1.193 | 1.200 | 1.200 | 64,985 |
| 2022-11-29 | 1.195 | 1.233 | 1.190 | 1.221 | 1.221 | 87,205 |
| 2022-11-28 | 1.207 | 1.207 | 1.183 | 1.192 | 1.192 | 43,377 |
| 2022-11-25 | 1.190 | 1.202 | 1.185 | 1.193 | 1.193 | 51,370 |
| 2022-11-24 | 1.197 | 1.200 | 1.183 | 1.185 | 1.185 | 54,719 |
| 2022-11-23 | 1.215 | 1.215 | 1.190 | 1.193 | 1.193 | 95,478 |
| 2022-11-22 | 1.229 | 1.229 | 1.173 | 1.203 | 1.203 | 110,128 |
| 2022-11-21 | 1.227 | 1.262 | 1.207 | 1.226 | 1.226 | 97,437 |
| 2022-11-18 | 1.209 | 1.265 | 1.198 | 1.233 | 1.233 | 52,310 |
| 2022-11-17 | 1.200 | 1.215 | 1.190 | 1.198 | 1.198 | 75,198 |
| 2022-11-16 | 1.222 | 1.222 | 1.205 | 1.207 | 1.207 | 45,029 |
| 2022-11-15 | 1.233 | 1.234 | 1.210 | 1.222 | 1.222 | 93,598 |
| 2022-11-14 | 1.253 | 1.260 | 1.226 | 1.239 | 1.239 | 38,261 |
| 2022-11-11 | 1.265 | 1.291 | 1.257 | 1.257 | 1.257 | 165,135 |
| 2022-11-10 | 1.224 | 1.270 | 1.221 | 1.269 | 1.269 | 160,165 |
| 2022-11-09 | 1.239 | 1.241 | 1.224 | 1.231 | 1.231 | 51,708 |
| 2022-11-08 | 1.198 | 1.246 | 1.195 | 1.227 | 1.227 | 219,991 |
| 2022-11-07 | 1.173 | 1.198 | 1.173 | 1.197 | 1.197 | 72,548 |
| 2022-11-04 | 1.164 | 1.183 | 1.156 | 1.178 | 1.178 | 106,916 |
| 2022-11-03 | 1.164 | 1.185 | 1.164 | 1.164 | 1.164 | 76,202 |
| 2022-11-02 | 1.176 | 1.197 | 1.173 | 1.176 | 1.176 | 57,268 |
| 2022-11-01 | 1.166 | 1.181 | 1.159 | 1.174 | 1.174 | 67,590 |
| 2022-10-31 | 1.181 | 1.181 | 1.152 | 1.166 | 1.166 | 80,799 |
| 2022-10-27 | 1.164 | 1.178 | 1.156 | 1.173 | 1.173 | 74,807 |
| 2022-10-26 | 1.144 | 1.176 | 1.144 | 1.156 | 1.156 | 207,904 |
| 2022-10-25 | 1.275 | 1.275 | 1.144 | 1.147 | 1.147 | 1,470,032 |
| 2022-10-24 | 1.373 | 1.455 | 1.371 | 1.412 | 1.412 | 194,977 |
| 2022-10-21 | 1.409 | 1.409 | 1.316 | 1.378 | 1.378 | 112,990 |
| 2022-10-20 | 1.429 | 1.429 | 1.399 | 1.407 | 1.407 | 112,870 |
| 2022-10-19 | 1.435 | 1.438 | 1.414 | 1.436 | 1.436 | 28,733 |
| 2022-10-18 | 1.450 | 1.464 | 1.412 | 1.412 | 1.412 | 76,942 |
| 2022-10-17 | 1.366 | 1.455 | 1.366 | 1.433 | 1.433 | 131,467 |
| 2022-10-14 | 1.387 | 1.394 | 1.366 | 1.366 | 1.366 | 52,592 |
| 2022-10-13 | 1.368 | 1.388 | 1.356 | 1.373 | 1.373 | 39,768 |
| 2022-10-12 | 1.370 | 1.388 | 1.356 | 1.356 | 1.356 | 47,820 |
| 2022-10-11 | 1.404 | 1.406 | 1.371 | 1.371 | 1.371 | 46,731 |
| 2022-10-10 | 1.387 | 1.417 | 1.387 | 1.412 | 1.412 | 59,645 |
| 2022-10-07 | 1.429 | 1.450 | 1.412 | 1.412 | 1.412 | 94,415 |
| 2022-10-06 | 1.412 | 1.440 | 1.399 | 1.438 | 1.438 | 124,904 |
| 2022-10-05 | 1.387 | 1.433 | 1.387 | 1.395 | 1.395 | 150,961 |
| 2022-10-04 | 1.387 | 1.421 | 1.320 | 1.370 | 1.370 | 222,888 |
| 2022-10-03 | 1.438 | 1.438 | 1.361 | 1.361 | 1.361 | 128,371 |
| 2022-09-30 | 1.474 | 1.477 | 1.424 | 1.438 | 1.438 | 56,023 |
| 2022-09-29 | 1.452 | 1.522 | 1.424 | 1.445 | 1.445 | 120,865 |
| 2022-09-28 | 1.464 | 1.489 | 1.414 | 1.441 | 1.441 | 212,827 |
| 2022-09-27 | 1.558 | 1.558 | 1.464 | 1.464 | 1.464 | 145,059 |
| 2022-09-26 | 1.549 | 1.560 | 1.507 | 1.536 | 1.536 | 56,156 |
| 2022-09-23 | 1.626 | 1.626 | 1.546 | 1.549 | 1.549 | 71,421 |
| 2022-09-22 | 1.623 | 1.633 | 1.602 | 1.602 | 1.602 | 75,498 |
| 2022-09-21 | 1.640 | 1.662 | 1.608 | 1.609 | 1.609 | 46,464 |
| 2022-09-20 | 1.649 | 1.676 | 1.635 | 1.640 | 1.640 | 23,588 |
| 2022-09-19 | 1.623 | 1.643 | 1.618 | 1.640 | 1.640 | 33,681 |
| 2022-09-16 | 1.642 | 1.642 | 1.601 | 1.621 | 1.621 | 46,002 |
| 2022-09-15 | 1.626 | 1.649 | 1.619 | 1.619 | 1.619 | 88,655 |
| 2022-09-14 | 1.667 | 1.667 | 1.619 | 1.619 | 1.619 | 64,825 |
| 2022-09-13 | 1.700 | 1.700 | 1.662 | 1.667 | 1.667 | 27,171 |
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.