Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 1.626 | 1.683 | 1.626 | 1.661 | 1.661 | 70,721 |
| 2022-06-16 | 1.702 | 1.702 | 1.609 | 1.611 | 1.611 | 42,840 |
| 2022-06-15 | 1.678 | 1.710 | 1.652 | 1.674 | 1.674 | 62,749 |
| 2022-06-14 | 1.742 | 1.746 | 1.652 | 1.661 | 1.661 | 716,522 |
| 2022-06-10 | 1.892 | 1.892 | 1.798 | 1.806 | 1.806 | 77,722 |
| 2022-06-09 | 1.917 | 1.926 | 1.857 | 1.883 | 1.883 | 43,591 |
| 2022-06-08 | 1.943 | 1.943 | 1.883 | 1.917 | 1.917 | 70,532 |
| 2022-06-07 | 1.952 | 1.952 | 1.892 | 1.934 | 1.934 | 100,661 |
| 2022-06-06 | 1.896 | 1.952 | 1.883 | 1.943 | 1.943 | 112,065 |
| 2022-06-03 | 1.857 | 1.896 | 1.857 | 1.875 | 1.875 | 31,680 |
| 2022-06-02 | 1.900 | 1.913 | 1.875 | 1.883 | 1.883 | 13,176 |
| 2022-06-01 | 1.900 | 1.900 | 1.849 | 1.887 | 1.887 | 51,349 |
| 2022-05-31 | 1.815 | 1.926 | 1.815 | 1.840 | 1.840 | 48,755 |
| 2022-05-30 | 1.840 | 1.892 | 1.832 | 1.832 | 1.832 | 29,329 |
| 2022-05-27 | 1.930 | 1.930 | 1.875 | 1.875 | 1.875 | 21,617 |
| 2022-05-26 | 1.934 | 1.952 | 1.896 | 1.909 | 1.909 | 95,826 |
| 2022-05-25 | 1.922 | 1.930 | 1.896 | 1.922 | 1.922 | 22,699 |
| 2022-05-24 | 1.930 | 1.930 | 1.875 | 1.900 | 1.900 | 123,907 |
| 2022-05-23 | 1.939 | 1.956 | 1.866 | 1.892 | 1.892 | 118,262 |
| 2022-05-20 | 1.900 | 1.939 | 1.883 | 1.883 | 1.883 | 16,069 |
| 2022-05-19 | 1.892 | 1.926 | 1.857 | 1.913 | 1.913 | 58,837 |
| 2022-05-18 | 1.956 | 1.969 | 1.900 | 1.956 | 1.956 | 72,109 |
| 2022-05-17 | 1.994 | 2.003 | 1.926 | 1.943 | 1.943 | 44,126 |
| 2022-05-16 | 1.969 | 2.016 | 1.922 | 1.960 | 1.960 | 236,805 |
| 2022-05-13 | 1.952 | 1.960 | 1.870 | 1.892 | 1.892 | 85,294 |
| 2022-05-12 | 1.883 | 1.956 | 1.840 | 1.905 | 1.905 | 155,861 |
| 2022-05-11 | 1.780 | 1.943 | 1.763 | 1.883 | 1.883 | 207,371 |
| 2022-05-10 | 1.819 | 1.832 | 1.712 | 1.755 | 1.755 | 136,968 |
| 2022-05-09 | 1.780 | 1.823 | 1.780 | 1.789 | 1.789 | 72,167 |
| 2022-05-06 | 1.815 | 1.840 | 1.793 | 1.798 | 1.798 | 150,910 |
| 2022-05-05 | 1.900 | 1.922 | 1.840 | 1.840 | 1.840 | 123,319 |
| 2022-05-04 | 1.896 | 1.896 | 1.836 | 1.883 | 1.883 | 29,438 |
| 2022-05-03 | 1.973 | 1.973 | 1.815 | 1.849 | 1.849 | 204,355 |
| 2022-04-29 | 2.003 | 2.024 | 1.960 | 1.973 | 1.973 | 16,717 |
| 2022-04-28 | 2.020 | 2.020 | 1.969 | 1.969 | 1.969 | 35,622 |
| 2022-04-27 | 2.016 | 2.020 | 1.934 | 1.969 | 1.969 | 99,364 |
| 2022-04-26 | 2.080 | 2.097 | 2.050 | 2.050 | 2.050 | 56,733 |
| 2022-04-21 | 2.166 | 2.166 | 2.114 | 2.114 | 2.114 | 47,738 |
| 2022-04-20 | 2.174 | 2.200 | 2.097 | 2.157 | 2.157 | 313,689 |
| 2022-04-19 | 2.140 | 2.166 | 2.097 | 2.157 | 2.157 | 215,775 |
| 2022-04-14 | 2.080 | 2.097 | 2.037 | 2.097 | 2.097 | 141,635 |
| 2022-04-13 | 2.016 | 2.076 | 2.012 | 2.054 | 2.054 | 185,907 |
| 2022-04-12 | 1.977 | 2.054 | 1.952 | 2.020 | 2.020 | 493,793 |
| 2022-04-11 | 1.862 | 2.003 | 1.862 | 1.982 | 1.982 | 177,040 |
| 2022-04-08 | 1.879 | 1.913 | 1.862 | 1.862 | 1.862 | 35,417 |
| 2022-04-07 | 1.892 | 1.892 | 1.849 | 1.866 | 1.866 | 8,795 |
| 2022-04-06 | 1.905 | 1.905 | 1.840 | 1.875 | 1.875 | 45,567 |
| 2022-04-05 | 1.917 | 1.917 | 1.879 | 1.896 | 1.896 | 19,528 |
| 2022-04-04 | 1.840 | 1.909 | 1.840 | 1.909 | 1.909 | 56,024 |
| 2022-04-01 | 1.866 | 1.900 | 1.862 | 1.866 | 1.866 | 22,552 |
| 2022-03-31 | 1.926 | 1.926 | 1.866 | 1.866 | 1.866 | 224,572 |
| 2022-03-30 | 1.866 | 1.943 | 1.815 | 1.909 | 1.909 | 278,936 |
| 2022-03-29 | 1.857 | 1.857 | 1.815 | 1.849 | 1.849 | 35,488 |
| 2022-03-28 | 1.840 | 1.857 | 1.789 | 1.823 | 1.823 | 39,391 |
| 2022-03-24 | 1.815 | 1.866 | 1.806 | 1.806 | 1.806 | 80,971 |
| 2022-03-23 | 1.823 | 1.832 | 1.789 | 1.832 | 1.832 | 63,745 |
| 2022-03-22 | 1.840 | 1.849 | 1.798 | 1.798 | 1.798 | 23,154 |
| 2022-03-21 | 1.840 | 1.857 | 1.806 | 1.823 | 1.823 | 18,480 |
| 2022-03-18 | 1.832 | 1.840 | 1.806 | 1.840 | 1.840 | 23,857 |
| 2022-03-17 | 1.875 | 1.875 | 1.806 | 1.806 | 1.806 | 37,392 |
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.