Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.686 | 1.703 | 1.676 | 1.695 | 1.695 | 105,077 |
| 2022-09-09 | 1.676 | 1.695 | 1.664 | 1.664 | 1.664 | 101,740 |
| 2022-09-08 | 1.671 | 1.686 | 1.659 | 1.669 | 1.669 | 22,333 |
| 2022-09-07 | 1.681 | 1.681 | 1.661 | 1.669 | 1.669 | 39,605 |
| 2022-09-06 | 1.710 | 1.710 | 1.671 | 1.678 | 1.678 | 7,311 |
| 2022-09-05 | 1.720 | 1.720 | 1.671 | 1.671 | 1.671 | 42,449 |
| 2022-09-02 | 1.686 | 1.720 | 1.686 | 1.703 | 1.703 | 72,074 |
| 2022-09-01 | 1.742 | 1.755 | 1.669 | 1.669 | 1.669 | 108,504 |
| 2022-08-31 | 1.763 | 1.789 | 1.742 | 1.746 | 1.746 | 39,746 |
| 2022-08-30 | 1.763 | 1.793 | 1.746 | 1.763 | 1.763 | 50,441 |
| 2022-08-29 | 1.798 | 1.823 | 1.763 | 1.763 | 1.763 | 108,882 |
| 2022-08-26 | 1.827 | 1.857 | 1.823 | 1.840 | 1.840 | 45,177 |
| 2022-08-25 | 1.853 | 1.857 | 1.827 | 1.832 | 1.832 | 54,397 |
| 2022-08-24 | 1.849 | 1.849 | 1.810 | 1.849 | 1.849 | 34,026 |
| 2022-08-23 | 1.883 | 1.883 | 1.819 | 1.840 | 1.840 | 81,274 |
| 2022-08-22 | 1.905 | 1.922 | 1.849 | 1.866 | 1.866 | 65,694 |
| 2022-08-19 | 1.917 | 1.922 | 1.892 | 1.905 | 1.905 | 22,687 |
| 2022-08-18 | 1.913 | 1.917 | 1.892 | 1.896 | 1.896 | 32,090 |
| 2022-08-17 | 1.926 | 1.926 | 1.887 | 1.909 | 1.909 | 83,886 |
| 2022-08-16 | 1.930 | 1.930 | 1.892 | 1.900 | 1.900 | 29,068 |
| 2022-08-12 | 1.930 | 1.930 | 1.909 | 1.926 | 1.926 | 23,498 |
| 2022-08-11 | 1.930 | 1.930 | 1.887 | 1.913 | 1.913 | 35,076 |
| 2022-08-10 | 1.934 | 1.934 | 1.909 | 1.909 | 1.909 | 78,995 |
| 2022-08-09 | 1.917 | 1.943 | 1.900 | 1.934 | 1.934 | 91,967 |
| 2022-08-08 | 1.870 | 1.926 | 1.870 | 1.926 | 1.926 | 68,239 |
| 2022-08-05 | 1.922 | 1.922 | 1.875 | 1.875 | 1.875 | 48,847 |
| 2022-08-04 | 1.947 | 1.947 | 1.896 | 1.896 | 1.896 | 37,913 |
| 2022-08-03 | 1.917 | 1.952 | 1.896 | 1.947 | 1.947 | 59,427 |
| 2022-08-02 | 1.917 | 1.934 | 1.887 | 1.926 | 1.926 | 149,667 |
| 2022-08-01 | 1.866 | 1.922 | 1.866 | 1.917 | 1.917 | 120,480 |
| 2022-07-29 | 1.900 | 1.926 | 1.875 | 1.875 | 1.875 | 28,287 |
| 2022-07-28 | 1.917 | 1.934 | 1.875 | 1.905 | 1.905 | 52,693 |
| 2022-07-27 | 1.892 | 1.947 | 1.892 | 1.917 | 1.917 | 66,229 |
| 2022-07-26 | 1.827 | 1.913 | 1.823 | 1.892 | 1.892 | 151,798 |
| 2022-07-25 | 1.832 | 1.840 | 1.802 | 1.819 | 1.819 | 42,903 |
| 2022-07-22 | 1.840 | 1.845 | 1.815 | 1.819 | 1.819 | 71,002 |
| 2022-07-21 | 1.840 | 1.849 | 1.802 | 1.840 | 1.840 | 96,063 |
| 2022-07-20 | 1.862 | 1.875 | 1.832 | 1.849 | 1.849 | 80,546 |
| 2022-07-19 | 1.883 | 1.883 | 1.819 | 1.823 | 1.823 | 54,203 |
| 2022-07-18 | 1.900 | 1.913 | 1.849 | 1.849 | 1.849 | 94,133 |
| 2022-07-15 | 1.947 | 1.986 | 1.875 | 1.875 | 1.875 | 99,596 |
| 2022-07-14 | 1.905 | 1.990 | 1.896 | 1.960 | 1.960 | 205,396 |
| 2022-07-13 | 1.887 | 1.934 | 1.875 | 1.905 | 1.905 | 64,538 |
| 2022-07-12 | 1.875 | 1.883 | 1.845 | 1.862 | 1.862 | 67,645 |
| 2022-07-11 | 1.879 | 1.879 | 1.810 | 1.875 | 1.875 | 157,802 |
| 2022-07-08 | 1.917 | 1.917 | 1.857 | 1.879 | 1.879 | 83,817 |
| 2022-07-07 | 1.905 | 1.905 | 1.857 | 1.905 | 1.905 | 163,774 |
| 2022-07-06 | 1.900 | 1.956 | 1.857 | 1.905 | 1.905 | 237,796 |
| 2022-07-05 | 2.153 | 2.174 | 1.857 | 1.900 | 1.900 | 1,045,090 |
| 2022-07-04 | 2.097 | 2.170 | 2.089 | 2.153 | 2.153 | 554,223 |
| 2022-07-01 | 2.012 | 2.071 | 1.977 | 2.012 | 2.012 | 126,610 |
| 2022-06-30 | 2.024 | 2.097 | 2.003 | 2.003 | 2.003 | 400,851 |
| 2022-06-29 | 1.810 | 2.071 | 1.793 | 2.029 | 2.029 | 931,672 |
| 2022-06-28 | 1.746 | 1.793 | 1.746 | 1.789 | 1.789 | 34,595 |
| 2022-06-27 | 1.793 | 1.823 | 1.712 | 1.746 | 1.746 | 158,721 |
| 2022-06-24 | 1.922 | 1.922 | 1.750 | 1.750 | 1.750 | 219,302 |
| 2022-06-23 | 1.913 | 1.934 | 1.887 | 1.892 | 1.892 | 64,441 |
| 2022-06-22 | 1.905 | 1.917 | 1.862 | 1.917 | 1.917 | 80,505 |
| 2022-06-21 | 1.836 | 1.917 | 1.819 | 1.905 | 1.905 | 150,358 |
| 2022-06-20 | 1.661 | 1.823 | 1.661 | 1.819 | 1.819 | 182,844 |
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.