Intertech S.A. Inter. Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	1.520	1.520	1.505	1.515	1.515	300
2023-08-24	1.540	1.540	1.510	1.535	1.535	59
2023-08-23	1.565	1.585	1.480	1.480	1.480	5,687
2023-08-22	1.520	1.570	1.480	1.545	1.545	45,332
2023-08-21	1.400	1.540	1.395	1.465	1.465	37,550
2023-08-18	1.385	1.390	1.335	1.350	1.350	12,270
2023-08-17	1.430	1.430	1.400	1.420	1.420	9,976
2023-08-16	1.415	1.435	1.400	1.425	1.425	7,015
2023-08-14	1.380	1.450	1.355	1.450	1.450	10,603
2023-08-11	1.460	1.475	1.385	1.390	1.390	11,276
2023-08-10	1.460	1.480	1.460	1.480	1.480	1,490
2023-08-09	1.505	1.515	1.460	1.470	1.470	16,945
2023-08-08	1.520	1.550	1.500	1.525	1.525	17,095
2023-08-07	1.640	1.640	1.515	1.545	1.545	20,305
2023-08-04	1.530	1.600	1.510	1.590	1.590	38,221
2023-08-03	1.580	1.590	1.510	1.555	1.555	42,268
2023-08-02	1.595	1.720	1.560	1.600	1.600	124,758
2023-08-01	1.350	1.620	1.330	1.595	1.595	127,978
2023-07-31	1.235	1.300	1.230	1.295	1.295	18,144
2023-07-28	1.230	1.255	1.200	1.235	1.235	2,376
2023-07-27	1.270	1.270	1.235	1.260	1.260	540
2023-07-26	1.265	1.270	1.250	1.265	1.265	1,612
2023-07-25	1.260	1.265	1.225	1.255	1.255	2,510
2023-07-24	1.290	1.290	1.240	1.240	1.240	5,669
2023-07-21	1.265	1.265	1.230	1.265	1.265	1,052
2023-07-20	1.290	1.290	1.240	1.260	1.260	3,102
2023-07-19	1.290	1.290	1.285	1.290	1.290	2,394
2023-07-18	1.225	1.280	1.200	1.270	1.270	11,665
2023-07-17	1.200	1.235	1.195	1.225	1.225	6,598
2023-07-14	1.240	1.240	1.195	1.230	1.230	10,119
2023-07-13	1.185	1.225	1.170	1.225	1.225	6,229
2023-07-12	1.190	1.240	1.180	1.205	1.205	5,925
2023-07-11	1.220	1.255	1.170	1.170	1.170	8,296
2023-07-10	1.220	1.220	1.190	1.220	1.220	2,302
2023-07-07	1.170	1.220	1.110	1.220	1.220	11,507
2023-07-06	1.120	1.150	1.115	1.145	1.145	3,321
2023-07-05	1.185	1.190	1.120	1.150	1.150	8,425
2023-07-04	1.130	1.150	1.095	1.150	1.150	4,743
2023-07-03	1.105	1.130	1.090	1.100	1.100	10,855
2023-06-30	1.140	1.150	1.110	1.130	1.130	3,335
2023-06-29	1.120	1.150	1.100	1.140	1.140	28,008
2023-06-28	1.135	1.135	1.095	1.120	1.120	10,412
2023-06-27	1.100	1.115	1.100	1.110	1.110	12,128
2023-06-26	1.100	1.120	1.095	1.095	1.095	5,429
2023-06-23	1.165	1.165	1.125	1.125	1.125	6,100
2023-06-22	1.160	1.170	1.160	1.165	1.165	1,658
2023-06-21	1.180	1.180	1.150	1.180	1.180	3,770
2023-06-20	1.185	1.185	1.145	1.180	1.180	4,455
2023-06-19	1.155	1.210	1.155	1.185	1.185	3,975
2023-06-16	1.220	1.235	1.205	1.220	1.220	7,727
2023-06-15	1.235	1.235	1.235	1.235	1.235	580
2023-06-14	1.245	1.250	1.215	1.215	1.215	6,879
2023-06-13	1.220	1.235	1.180	1.235	1.235	9,223
2023-06-12	1.215	1.235	1.215	1.220	1.220	10,267
2023-06-09	1.140	1.215	1.130	1.215	1.215	44,978
2023-06-08	1.130	1.140	1.115	1.140	1.140	22,009
2023-06-07	1.130	1.155	1.110	1.115	1.115	30,703
2023-06-06	1.090	1.130	1.090	1.130	1.130	5,131
2023-06-02	1.045	1.120	1.030	1.120	1.120	22,593
2023-06-01	1.080	1.080	1.055	1.055	1.055	5,869

← NewerPage 14 of 21 · 1,241 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.