Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.100	1.100	1.060	1.095	1.095	1,991
2023-02-28	1.125	1.125	1.085	1.100	1.100	2,041
2023-02-24	1.100	1.120	1.090	1.105	1.105	5,766
2023-02-23	1.130	1.130	1.095	1.095	1.095	4,086
2023-02-22	1.150	1.150	1.105	1.130	1.130	1,834
2023-02-21	1.155	1.165	1.155	1.160	1.160	1,900
2023-02-20	1.155	1.175	1.130	1.155	1.155	8,839
2023-02-17	1.110	1.160	1.095	1.145	1.145	2,649
2023-02-16	1.165	1.165	1.130	1.130	1.130	2,090
2023-02-15	1.130	1.170	1.110	1.130	1.130	9,267
2023-02-14	1.185	1.185	1.100	1.130	1.130	6,250
2023-02-13	1.115	1.155	1.065	1.155	1.155	21,700
2023-02-10	1.135	1.140	1.080	1.080	1.080	9,712
2023-02-09	1.060	1.140	1.055	1.130	1.130	11,648
2023-02-08	1.090	1.095	1.050	1.085	1.085	23,394
2023-02-07	1.045	1.070	1.035	1.070	1.070	6,991
2023-02-06	1.080	1.080	1.025	1.040	1.040	6,316
2023-02-03	1.045	1.055	1.020	1.055	1.055	5,174
2023-02-02	1.040	1.050	1.030	1.030	1.030	13,754
2023-02-01	1.050	1.060	1.040	1.060	1.060	1,760
2023-01-31	1.080	1.080	1.070	1.070	1.070	3,200
2023-01-30	1.045	1.080	1.045	1.075	1.075	5,853
2023-01-27	1.050	1.090	1.050	1.060	1.060	6,826
2023-01-26	1.070	1.070	1.050	1.070	1.070	7,667
2023-01-25	1.065	1.075	1.050	1.065	1.065	12,513
2023-01-24	1.060	1.080	1.050	1.055	1.055	22,693
2023-01-23	1.070	1.090	1.060	1.070	1.070	26,924
2023-01-20	1.065	1.110	1.065	1.075	1.075	7,930
2023-01-19	1.070	1.100	1.065	1.100	1.100	19,650
2023-01-18	1.090	1.120	1.080	1.085	1.085	49,360
2023-01-17	1.055	1.085	1.045	1.085	1.085	17,152
2023-01-16	1.030	1.075	1.025	1.055	1.055	39,494
2023-01-13	1.010	1.050	1.010	1.030	1.030	26,450
2023-01-12	1.040	1.040	1.020	1.030	1.030	6,475
2023-01-11	1.040	1.055	1.030	1.040	1.040	18,527
2023-01-10	1.065	1.080	1.035	1.035	1.035	16,134
2023-01-09	1.110	1.130	1.070	1.080	1.080	25,490
2023-01-05	1.045	1.140	1.045	1.120	1.120	75,905
2023-01-04	1.050	1.100	1.040	1.045	1.045	54,134
2023-01-03	1.020	1.060	1.010	1.060	1.060	10,905
2023-01-02	1.025	1.040	1.015	1.040	1.040	4,973
2022-12-30	1.070	1.070	1.050	1.050	1.050	1,155
2022-12-29	1.025	1.075	1.025	1.070	1.070	9,506
2022-12-28	1.035	1.065	1.030	1.055	1.055	25,350
2022-12-27	1.060	1.090	1.050	1.065	1.065	3,335
2022-12-23	1.030	1.090	1.030	1.060	1.060	9,724
2022-12-22	0.986	1.060	0.986	1.035	1.035	12,844
2022-12-21	0.966	0.998	0.964	0.988	0.988	5,560
2022-12-20	0.968	0.998	0.968	0.990	0.990	1,036
2022-12-19	0.970	0.978	0.950	0.978	0.978	3,124
2022-12-16	0.962	0.988	0.960	0.970	0.970	2,870
2022-12-15	0.960	0.998	0.960	0.990	0.990	4,361
2022-12-14	0.980	0.996	0.966	0.990	0.990	3,510
2022-12-13	0.942	0.988	0.940	0.982	0.982	8,165
2022-12-12	0.962	0.986	0.952	0.970	0.970	3,230
2022-12-09	1.020	1.020	0.970	0.986	0.986	14,848
2022-12-08	0.978	1.025	0.978	1.015	1.015	1,254
2022-12-07	1.045	1.045	1.035	1.035	1.035	25
2022-12-06	0.990	1.020	0.980	1.020	1.020	805
2022-12-05	0.990	1.025	0.990	1.025	1.025	2,025

← NewerPage 16 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.