Intracom Constructions Societe Anonyme Technical and Steel Constructions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.850 | 4.895 | 4.820 | 4.895 | 4.895 | 73,040 |
| 2024-11-07 | 4.790 | 4.870 | 4.765 | 4.870 | 4.870 | 88,447 |
| 2024-11-06 | 4.830 | 4.830 | 4.785 | 4.830 | 4.830 | 90,110 |
| 2024-11-05 | 4.855 | 4.855 | 4.795 | 4.830 | 4.830 | 147,205 |
| 2024-11-04 | 4.860 | 4.860 | 4.785 | 4.845 | 4.845 | 130,634 |
| 2024-11-01 | 4.900 | 4.915 | 4.810 | 4.850 | 4.850 | 138,166 |
| 2024-10-31 | 4.815 | 4.900 | 4.815 | 4.900 | 4.900 | 114,145 |
| 2024-10-30 | 4.880 | 4.880 | 4.780 | 4.870 | 4.870 | 324,137 |
| 2024-10-29 | 5.020 | 5.070 | 4.960 | 5.070 | 5.070 | 327,295 |
| 2024-10-25 | 4.860 | 5.030 | 4.860 | 5.020 | 5.020 | 164,861 |
| 2024-10-24 | 4.700 | 4.840 | 4.650 | 4.840 | 4.840 | 541,957 |
| 2024-10-23 | 4.640 | 4.750 | 4.445 | 4.700 | 4.700 | 372,600 |
| 2024-10-22 | 4.680 | 4.685 | 4.620 | 4.640 | 4.640 | 67,130 |
| 2024-10-21 | 4.650 | 4.715 | 4.610 | 4.700 | 4.700 | 112,632 |
| 2024-10-18 | 4.630 | 4.640 | 4.600 | 4.640 | 4.640 | 100,248 |
| 2024-10-17 | 4.675 | 4.680 | 4.615 | 4.650 | 4.650 | 125,623 |
| 2024-10-16 | 4.700 | 4.760 | 4.625 | 4.690 | 4.690 | 230,285 |
| 2024-10-15 | 4.680 | 4.680 | 4.625 | 4.680 | 4.680 | 133,504 |
| 2024-10-14 | 4.700 | 4.700 | 4.625 | 4.680 | 4.680 | 73,281 |
| 2024-10-11 | 4.680 | 4.720 | 4.655 | 4.700 | 4.700 | 147,446 |
| 2024-10-10 | 4.750 | 4.750 | 4.685 | 4.705 | 4.705 | 187,657 |
| 2024-10-09 | 4.790 | 4.790 | 4.700 | 4.760 | 4.760 | 109,442 |
| 2024-10-08 | 4.895 | 4.895 | 4.760 | 4.765 | 4.765 | 188,899 |
| 2024-10-07 | 4.880 | 4.950 | 4.845 | 4.900 | 4.900 | 57,287 |
| 2024-10-04 | 4.810 | 4.900 | 4.800 | 4.900 | 4.900 | 108,961 |
| 2024-10-03 | 4.890 | 4.890 | 4.805 | 4.810 | 4.810 | 194,621 |
| 2024-10-02 | 4.900 | 4.900 | 4.790 | 4.890 | 4.890 | 107,510 |
| 2024-10-01 | 4.920 | 4.950 | 4.840 | 4.900 | 4.900 | 214,401 |
| 2024-09-30 | 4.915 | 4.920 | 4.815 | 4.900 | 4.900 | 395,510 |
| 2024-09-27 | 4.930 | 4.945 | 4.875 | 4.915 | 4.915 | 77,788 |
| 2024-09-26 | 4.890 | 4.950 | 4.855 | 4.930 | 4.930 | 116,886 |
| 2024-09-25 | 4.950 | 4.960 | 4.885 | 4.885 | 4.885 | 195,489 |
| 2024-09-24 | 4.980 | 4.990 | 4.930 | 4.940 | 4.940 | 156,393 |
| 2024-09-23 | 4.920 | 4.990 | 4.920 | 4.980 | 4.980 | 179,595 |
| 2024-09-20 | 4.980 | 4.990 | 4.895 | 4.990 | 4.990 | 170,175 |
| 2024-09-19 | 4.885 | 4.970 | 4.855 | 4.970 | 4.970 | 148,358 |
| 2024-09-18 | 4.955 | 4.955 | 4.850 | 4.850 | 4.850 | 206,858 |
| 2024-09-17 | 4.995 | 4.995 | 4.945 | 4.970 | 4.970 | 169,455 |
| 2024-09-16 | 5.050 | 5.050 | 4.945 | 5.000 | 5.000 | 97,191 |
| 2024-09-13 | 4.990 | 5.010 | 4.955 | 5.000 | 5.000 | 124,312 |
| 2024-09-12 | 4.980 | 5.030 | 4.925 | 5.020 | 5.020 | 86,674 |
| 2024-09-11 | 4.995 | 5.000 | 4.905 | 4.970 | 4.970 | 150,373 |
| 2024-09-10 | 5.000 | 5.050 | 4.960 | 5.010 | 5.010 | 135,741 |
| 2024-09-09 | 4.995 | 5.000 | 4.950 | 5.000 | 5.000 | 41,749 |
| 2024-09-06 | 4.995 | 5.000 | 4.955 | 4.995 | 4.995 | 38,824 |
| 2024-09-05 | 5.020 | 5.040 | 4.960 | 5.000 | 5.000 | 28,385 |
| 2024-09-04 | 5.000 | 5.020 | 4.950 | 5.010 | 5.010 | 55,782 |
| 2024-09-03 | 5.000 | 5.050 | 4.990 | 5.030 | 5.030 | 88,517 |
| 2024-09-02 | 5.140 | 5.160 | 5.020 | 5.020 | 5.020 | 145,403 |
| 2024-08-30 | 5.050 | 5.170 | 4.985 | 5.150 | 5.150 | 450,581 |
| 2024-08-29 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 123,883 |
| 2024-08-28 | 4.990 | 5.080 | 4.930 | 5.080 | 5.080 | 95,107 |
| 2024-08-27 | 5.110 | 5.110 | 4.970 | 4.970 | 4.970 | 215,969 |
| 2024-08-26 | 5.160 | 5.160 | 5.070 | 5.110 | 5.110 | 226,768 |
| 2024-08-23 | 5.180 | 5.180 | 5.100 | 5.170 | 5.170 | 205,221 |
| 2024-08-22 | 5.160 | 5.180 | 5.120 | 5.180 | 5.180 | 206,101 |
| 2024-08-21 | 5.190 | 5.190 | 5.110 | 5.180 | 5.180 | 87,632 |
| 2024-08-20 | 5.180 | 5.220 | 5.070 | 5.170 | 5.170 | 267,508 |
| 2024-08-19 | 5.200 | 5.200 | 5.120 | 5.190 | 5.190 | 150,545 |
| 2024-08-16 | 5.270 | 5.270 | 5.120 | 5.200 | 5.200 | 187,701 |
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.