Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.995 | 5.010 | 4.975 | 5.000 | 5.000 | 193,560 |
| 2025-02-06 | 5.030 | 5.040 | 4.980 | 4.995 | 4.995 | 246,939 |
| 2025-02-05 | 5.010 | 5.050 | 4.980 | 5.020 | 5.020 | 268,891 |
| 2025-02-04 | 4.905 | 5.000 | 4.890 | 5.000 | 5.000 | 219,547 |
| 2025-02-03 | 5.060 | 5.060 | 4.955 | 5.030 | 5.030 | 294,452 |
| 2025-01-31 | 5.180 | 5.180 | 5.080 | 5.150 | 5.150 | 295,792 |
| 2025-01-30 | 5.180 | 5.180 | 5.090 | 5.180 | 5.180 | 278,857 |
| 2025-01-29 | 5.230 | 5.230 | 5.110 | 5.190 | 5.190 | 252,872 |
| 2025-01-28 | 5.200 | 5.270 | 5.150 | 5.250 | 5.250 | 181,517 |
| 2025-01-27 | 5.280 | 5.280 | 5.150 | 5.260 | 5.260 | 437,714 |
| 2025-01-24 | 5.050 | 5.290 | 5.000 | 5.280 | 5.280 | 517,033 |
| 2025-01-23 | 4.775 | 5.080 | 4.775 | 5.010 | 5.010 | 244,332 |
| 2025-01-22 | 4.775 | 4.840 | 4.750 | 4.800 | 4.800 | 189,084 |
| 2025-01-21 | 4.740 | 4.750 | 4.685 | 4.750 | 4.750 | 502,544 |
| 2025-01-20 | 4.750 | 4.780 | 4.685 | 4.740 | 4.740 | 299,543 |
| 2025-01-17 | 4.710 | 4.750 | 4.690 | 4.750 | 4.750 | 440,568 |
| 2025-01-16 | 4.700 | 4.735 | 4.670 | 4.730 | 4.730 | 408,498 |
| 2025-01-15 | 4.700 | 4.730 | 4.670 | 4.700 | 4.700 | 168,932 |
| 2025-01-14 | 4.725 | 4.730 | 4.655 | 4.695 | 4.695 | 138,482 |
| 2025-01-13 | 4.740 | 4.740 | 4.665 | 4.700 | 4.700 | 270,286 |
| 2025-01-10 | 4.815 | 4.815 | 4.710 | 4.740 | 4.740 | 329,606 |
| 2025-01-09 | 4.770 | 4.820 | 4.720 | 4.820 | 4.820 | 111,812 |
| 2025-01-08 | 4.830 | 4.835 | 4.745 | 4.750 | 4.750 | 299,355 |
| 2025-01-07 | 4.755 | 4.840 | 4.730 | 4.840 | 4.840 | 190,909 |
| 2025-01-03 | 4.805 | 4.870 | 4.775 | 4.850 | 4.850 | 148,144 |
| 2025-01-02 | 4.835 | 4.875 | 4.800 | 4.835 | 4.835 | 220,484 |
| 2024-12-31 | 4.895 | 4.925 | 4.830 | 4.875 | 4.875 | 208,952 |
| 2024-12-30 | 4.930 | 4.930 | 4.835 | 4.895 | 4.895 | 257,880 |
| 2024-12-27 | 4.890 | 4.960 | 4.860 | 4.900 | 4.900 | 347,364 |
| 2024-12-23 | 4.830 | 4.890 | 4.815 | 4.890 | 4.890 | 225,392 |
| 2024-12-20 | 4.780 | 4.830 | 4.720 | 4.830 | 4.830 | 740,625 |
| 2024-12-19 | 4.750 | 4.780 | 4.700 | 4.780 | 4.780 | 132,415 |
| 2024-12-18 | 4.740 | 4.750 | 4.700 | 4.745 | 4.745 | 1,718,705 |
| 2024-12-17 | 4.755 | 4.760 | 4.710 | 4.750 | 4.750 | 60,130 |
| 2024-12-16 | 4.755 | 4.775 | 4.715 | 4.750 | 4.750 | 40,832 |
| 2024-12-13 | 4.730 | 4.770 | 4.705 | 4.755 | 4.755 | 155,834 |
| 2024-12-12 | 4.800 | 4.810 | 4.730 | 4.750 | 4.750 | 118,500 |
| 2024-12-11 | 4.750 | 4.795 | 4.730 | 4.795 | 4.795 | 94,118 |
| 2024-12-10 | 4.770 | 4.770 | 4.700 | 4.750 | 4.750 | 156,942 |
| 2024-12-09 | 4.755 | 4.800 | 4.720 | 4.770 | 4.770 | 89,930 |
| 2024-12-06 | 4.780 | 4.780 | 4.735 | 4.780 | 4.780 | 91,930 |
| 2024-12-05 | 4.800 | 4.800 | 4.730 | 4.780 | 4.780 | 204,034 |
| 2024-12-04 | 4.840 | 4.840 | 4.745 | 4.800 | 4.800 | 173,892 |
| 2024-12-03 | 4.800 | 4.815 | 4.750 | 4.810 | 4.810 | 91,329 |
| 2024-12-02 | 4.835 | 4.835 | 4.770 | 4.800 | 4.800 | 122,138 |
| 2024-11-29 | 4.830 | 4.850 | 4.775 | 4.840 | 4.840 | 102,386 |
| 2024-11-28 | 4.835 | 4.845 | 4.775 | 4.830 | 4.830 | 61,058 |
| 2024-11-27 | 4.840 | 4.845 | 4.790 | 4.835 | 4.835 | 155,263 |
| 2024-11-26 | 4.825 | 4.890 | 4.770 | 4.880 | 4.880 | 227,710 |
| 2024-11-25 | 4.750 | 4.850 | 4.695 | 4.830 | 4.830 | 661,570 |
| 2024-11-22 | 4.695 | 4.750 | 4.690 | 4.750 | 4.750 | 93,587 |
| 2024-11-21 | 4.775 | 4.780 | 4.690 | 4.690 | 4.690 | 92,331 |
| 2024-11-20 | 4.720 | 4.775 | 4.650 | 4.770 | 4.770 | 74,258 |
| 2024-11-19 | 4.800 | 4.800 | 4.670 | 4.700 | 4.700 | 82,295 |
| 2024-11-18 | 4.720 | 4.805 | 4.720 | 4.800 | 4.800 | 46,100 |
| 2024-11-15 | 4.750 | 4.805 | 4.740 | 4.805 | 4.805 | 66,502 |
| 2024-11-14 | 4.860 | 4.875 | 4.785 | 4.785 | 4.785 | 49,233 |
| 2024-11-13 | 4.890 | 4.890 | 4.810 | 4.845 | 4.845 | 141,636 |
| 2024-11-12 | 4.895 | 4.920 | 4.835 | 4.900 | 4.900 | 74,346 |
| 2024-11-11 | 4.895 | 4.950 | 4.820 | 4.880 | 4.880 | 130,875 |
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.