Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.095	1.115	1.080	1.095	1.095	2,351
2023-05-30	1.115	1.140	1.075	1.125	1.125	18,262
2023-05-29	1.110	1.130	1.060	1.130	1.130	30,160
2023-05-26	1.090	1.090	1.060	1.085	1.085	5,602
2023-05-25	1.055	1.075	1.040	1.060	1.060	3,269
2023-05-24	1.010	1.065	1.010	1.055	1.055	13,853
2023-05-23	1.010	1.060	1.010	1.010	1.010	10,841
2023-05-22	1.075	1.075	0.970	1.010	1.010	19,063
2023-05-19	1.010	1.010	0.960	0.990	0.990	2,777
2023-05-18	0.994	0.994	0.994	0.994	0.994	1
2023-05-17	0.980	1.000	0.972	0.984	0.984	14,248
2023-05-16	1.010	1.020	1.000	1.000	1.000	2,507
2023-05-15	1.020	1.020	0.980	1.000	1.000	5,825
2023-05-12	1.015	1.015	1.005	1.010	1.010	173
2023-05-11	1.010	1.015	0.990	0.994	0.994	765
2023-05-10	1.010	1.010	1.000	1.010	1.010	5,181
2023-05-09	1.000	1.015	0.994	1.010	1.010	6,319
2023-05-08	1.030	1.030	1.010	1.030	1.030	4,088
2023-05-05	1.030	1.030	1.030	1.030	1.030	0
2023-05-04	1.000	1.030	0.980	1.030	1.030	754
2023-05-03	1.000	1.020	1.000	1.000	1.000	2,134
2023-05-02	1.050	1.050	1.005	1.005	1.005	2,759
2023-04-28	1.050	1.050	1.040	1.040	1.040	840
2023-04-27	1.015	1.050	1.015	1.050	1.050	12
2023-04-26	1.050	1.050	1.045	1.045	1.045	47
2023-04-25	1.060	1.060	1.010	1.010	1.010	2,388
2023-04-24	1.030	1.050	1.020	1.020	1.020	1,646
2023-04-21	1.065	1.070	1.050	1.060	1.060	2,901
2023-04-20	1.050	1.060	1.050	1.060	1.060	660
2023-04-19	1.030	1.070	1.020	1.050	1.050	1,280
2023-04-18	1.090	1.125	1.035	1.035	1.035	34,976
2023-04-13	1.090	1.090	1.050	1.080	1.080	5,816
2023-04-12	1.075	1.100	1.075	1.090	1.090	8,111
2023-04-11	1.050	1.235	1.010	1.120	1.120	13,104
2023-04-06	0.990	1.020	0.990	1.015	1.015	5,914
2023-04-05	1.025	1.025	1.005	1.010	1.010	105
2023-04-04	1.035	1.035	0.990	0.990	0.990	2,904
2023-04-03	1.000	1.040	1.000	1.025	1.025	1,869
2023-03-31	1.000	1.025	0.998	1.020	1.020	6,977
2023-03-30	0.998	1.000	0.990	0.994	0.994	5,796
2023-03-29	0.978	0.990	0.970	0.988	0.988	3,198
2023-03-28	1.040	1.045	0.974	0.974	0.974	10,791
2023-03-27	1.030	1.030	1.030	1.030	1.030	0
2023-03-24	0.994	1.045	0.994	1.030	1.030	3,565
2023-03-23	0.998	1.040	0.998	1.030	1.030	4,145
2023-03-22	1.030	1.045	0.990	1.030	1.030	2,539
2023-03-21	0.930	1.025	0.930	1.025	1.025	8,750
2023-03-20	0.920	0.984	0.920	0.970	0.970	9,212
2023-03-17	1.000	1.000	0.970	0.970	0.970	3,145
2023-03-16	0.998	1.030	0.958	1.000	1.000	8,042
2023-03-15	1.020	1.040	0.970	0.970	0.970	9,366
2023-03-14	1.030	1.055	1.025	1.055	1.055	3,730
2023-03-13	1.005	1.050	0.998	1.030	1.030	5,728
2023-03-10	1.100	1.100	1.010	1.025	1.025	10,447
2023-03-09	1.060	1.120	1.050	1.070	1.070	1,049
2023-03-08	1.070	1.090	1.050	1.060	1.060	1,372
2023-03-07	1.065	1.130	1.065	1.100	1.100	3,285
2023-03-06	1.100	1.100	1.065	1.070	1.070	8,990
2023-03-03	1.075	1.150	1.040	1.130	1.130	22,394
2023-03-02	1.080	1.080	1.045	1.060	1.060	14,139

← NewerPage 15 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.