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
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

← NewerPage 18 of 21 · 1,246 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.