Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.889 | 1.922 | 1.865 | 1.881 | 1.881 | 302,626 |
| 2021-12-16 | 1.815 | 1.848 | 1.807 | 1.848 | 1.848 | 59,626 |
| 2021-12-15 | 1.782 | 1.807 | 1.758 | 1.799 | 1.799 | 45,217 |
| 2021-12-14 | 1.782 | 1.799 | 1.733 | 1.791 | 1.791 | 77,182 |
| 2021-12-13 | 1.807 | 1.807 | 1.741 | 1.741 | 1.741 | 39,860 |
| 2021-12-10 | 1.807 | 1.807 | 1.766 | 1.791 | 1.791 | 14,086 |
| 2021-12-09 | 1.758 | 1.807 | 1.717 | 1.807 | 1.807 | 88,381 |
| 2021-12-08 | 1.758 | 1.758 | 1.709 | 1.725 | 1.725 | 16,494 |
| 2021-12-07 | 1.766 | 1.791 | 1.725 | 1.750 | 1.750 | 61,306 |
| 2021-12-06 | 1.659 | 1.791 | 1.618 | 1.750 | 1.750 | 591,008 |
| 2021-12-03 | 1.659 | 1.667 | 1.618 | 1.618 | 1.618 | 14,274 |
| 2021-12-02 | 1.659 | 1.692 | 1.622 | 1.626 | 1.626 | 42,109 |
| 2021-12-01 | 1.676 | 1.700 | 1.643 | 1.676 | 1.676 | 54,990 |
| 2021-11-30 | 1.676 | 1.676 | 1.585 | 1.635 | 1.635 | 132,300 |
| 2021-11-29 | 1.610 | 1.725 | 1.536 | 1.676 | 1.676 | 209,453 |
| 2021-11-26 | 1.643 | 1.676 | 1.606 | 1.610 | 1.610 | 146,912 |
| 2021-11-25 | 1.758 | 1.766 | 1.733 | 1.758 | 1.758 | 25,945 |
| 2021-11-24 | 1.758 | 1.766 | 1.725 | 1.733 | 1.733 | 40,275 |
| 2021-11-23 | 1.832 | 1.832 | 1.725 | 1.733 | 1.733 | 43,029 |
| 2021-11-22 | 1.848 | 1.848 | 1.774 | 1.791 | 1.791 | 56,356 |
| 2021-11-19 | 1.865 | 1.873 | 1.799 | 1.799 | 1.799 | 33,565 |
| 2021-11-18 | 1.856 | 1.889 | 1.823 | 1.848 | 1.848 | 21,290 |
| 2021-11-17 | 1.815 | 1.848 | 1.799 | 1.848 | 1.848 | 53,427 |
| 2021-11-16 | 1.799 | 1.832 | 1.799 | 1.815 | 1.815 | 54,445 |
| 2021-11-15 | 1.889 | 1.889 | 1.807 | 1.807 | 1.807 | 42,237 |
| 2021-11-12 | 1.897 | 1.930 | 1.856 | 1.856 | 1.856 | 47,143 |
| 2021-11-11 | 1.914 | 1.922 | 1.881 | 1.922 | 1.922 | 38,901 |
| 2021-11-10 | 1.897 | 1.938 | 1.881 | 1.930 | 1.930 | 91,033 |
| 2021-11-09 | 1.914 | 1.947 | 1.889 | 1.930 | 1.930 | 86,934 |
| 2021-11-08 | 1.823 | 1.947 | 1.791 | 1.914 | 1.914 | 527,945 |
| 2021-11-05 | 1.766 | 1.807 | 1.733 | 1.791 | 1.791 | 200,830 |
| 2021-11-04 | 1.717 | 1.758 | 1.676 | 1.758 | 1.758 | 112,087 |
| 2021-11-03 | 1.725 | 1.733 | 1.643 | 1.676 | 1.676 | 28,898 |
| 2021-11-02 | 1.741 | 1.741 | 1.692 | 1.692 | 1.692 | 19,352 |
| 2021-11-01 | 1.750 | 1.750 | 1.700 | 1.733 | 1.733 | 31,197 |
| 2021-10-29 | 1.700 | 1.741 | 1.659 | 1.725 | 1.725 | 51,247 |
| 2021-10-27 | 1.733 | 1.733 | 1.659 | 1.684 | 1.684 | 24,515 |
| 2021-10-26 | 1.741 | 1.741 | 1.684 | 1.717 | 1.717 | 15,497 |
| 2021-10-25 | 1.733 | 1.733 | 1.700 | 1.717 | 1.717 | 6,516 |
| 2021-10-22 | 1.741 | 1.758 | 1.692 | 1.700 | 1.700 | 46,783 |
| 2021-10-21 | 1.741 | 1.741 | 1.700 | 1.741 | 1.741 | 40,006 |
| 2021-10-20 | 1.799 | 1.799 | 1.725 | 1.733 | 1.733 | 256,304 |
| 2021-10-19 | 1.758 | 1.782 | 1.725 | 1.782 | 1.782 | 60,445 |
| 2021-10-18 | 1.709 | 1.758 | 1.692 | 1.741 | 1.741 | 26,988 |
| 2021-10-15 | 1.709 | 1.741 | 1.684 | 1.717 | 1.717 | 37,280 |
| 2021-10-14 | 1.766 | 1.766 | 1.700 | 1.700 | 1.700 | 31,230 |
← NewerPage 21 of 21 · 1,246 trading days
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.