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
2022-03-16	1.840	1.875	1.832	1.875	1.875	193,918
2022-03-15	1.849	1.849	1.806	1.823	1.823	53,801
2022-03-14	1.857	1.883	1.832	1.832	1.832	80,535
2022-03-11	1.780	1.857	1.780	1.857	1.857	82,641
2022-03-10	1.789	1.857	1.780	1.780	1.780	80,508
2022-03-09	1.798	1.849	1.780	1.815	1.815	100,577
2022-03-08	1.746	1.780	1.712	1.772	1.772	196,900
2022-03-04	1.780	1.798	1.729	1.798	1.798	369,090
2022-03-03	1.840	1.840	1.789	1.815	1.815	47,162
2022-03-02	1.763	1.815	1.729	1.806	1.806	212,945
2022-03-01	1.857	1.857	1.772	1.798	1.798	129,663
2022-02-28	1.832	1.840	1.798	1.840	1.840	175,507
2022-02-25	1.806	1.926	1.806	1.883	1.883	322,770
2022-02-24	1.823	1.875	1.755	1.755	1.755	284,352
2022-02-23	1.806	1.960	1.798	1.926	1.926	393,552
2022-02-22	1.755	1.806	1.746	1.798	1.798	160,547
2022-02-21	1.780	1.815	1.755	1.789	1.789	637,346
2022-02-18	1.840	1.840	1.806	1.806	1.806	32,723
2022-02-17	1.866	1.883	1.832	1.840	1.840	39,969
2022-02-16	1.875	1.917	1.857	1.866	1.866	145,478
2022-02-15	1.866	1.900	1.832	1.849	1.849	56,465
2022-02-14	1.823	1.832	1.780	1.832	1.832	65,940
2022-02-11	1.840	1.875	1.806	1.857	1.857	61,113
2022-02-10	1.883	1.917	1.849	1.849	1.849	63,733
2022-02-09	1.866	1.892	1.840	1.883	1.883	110,836
2022-02-08	1.875	1.875	1.815	1.840	1.840	132,607
2022-02-07	1.892	1.892	1.849	1.875	1.875	56,023
2022-02-04	1.857	1.892	1.849	1.875	1.875	63,688
2022-02-03	1.857	1.952	1.840	1.883	1.883	181,879
2022-02-02	1.772	1.857	1.772	1.857	1.857	84,609
2022-02-01	1.746	1.798	1.746	1.772	1.772	176,598
2022-01-31	1.755	1.789	1.738	1.755	1.755	50,090
2022-01-28	1.780	1.780	1.738	1.755	1.755	69,741
2022-01-27	1.815	1.815	1.763	1.780	1.780	28,277
2022-01-26	1.789	1.798	1.746	1.755	1.755	52,435
2022-01-25	1.700	1.758	1.700	1.758	1.758	553,849
2022-01-24	1.733	1.741	1.684	1.700	1.700	126,090
2022-01-21	1.709	1.791	1.700	1.750	1.750	185,670
2022-01-20	1.865	1.873	1.733	1.733	1.733	297,970
2022-01-19	1.865	1.865	1.782	1.823	1.823	78,188
2022-01-18	1.881	1.881	1.823	1.832	1.832	33,112
2022-01-17	1.889	1.922	1.807	1.881	1.881	113,540
2022-01-14	1.906	1.906	1.856	1.881	1.881	23,368
2022-01-13	1.930	1.930	1.873	1.906	1.906	43,878
2022-01-12	1.922	1.930	1.897	1.930	1.930	53,544
2022-01-11	1.947	1.947	1.881	1.906	1.906	27,011
2022-01-10	1.971	1.988	1.881	1.930	1.930	69,880
2022-01-07	1.906	1.955	1.897	1.938	1.938	46,298
2022-01-05	1.930	1.938	1.889	1.938	1.938	43,205
2022-01-04	1.889	1.930	1.889	1.922	1.922	102,004
2022-01-03	1.807	1.897	1.807	1.881	1.881	68,945
2021-12-31	1.774	1.823	1.758	1.807	1.807	30,198
2021-12-30	1.750	1.766	1.725	1.766	1.766	21,842
2021-12-29	1.750	1.758	1.676	1.758	1.758	32,535
2021-12-28	1.766	1.766	1.717	1.717	1.717	22,106
2021-12-27	1.766	1.766	1.741	1.741	1.741	14,292
2021-12-23	1.758	1.799	1.758	1.766	1.766	48,652
2021-12-22	1.832	1.832	1.750	1.758	1.758	39,986
2021-12-21	1.840	1.865	1.815	1.823	1.823	17,779
2021-12-20	1.881	1.881	1.799	1.848	1.848	53,695

← NewerPage 20 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.