Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	1.035	1.035	0.990	1.010	1.010	4,149
2022-12-01	1.025	1.035	1.020	1.020	1.020	4,104
2022-11-30	1.025	1.045	1.020	1.045	1.045	1,550
2022-11-29	1.045	1.050	1.030	1.050	1.050	9,500
2022-11-28	1.060	1.075	1.030	1.065	1.065	810
2022-11-25	1.025	1.090	1.025	1.090	1.090	7,970
2022-11-24	1.050	1.070	1.040	1.045	1.045	5,245
2022-11-23	1.055	1.060	1.040	1.055	1.055	7,219
2022-11-22	1.075	1.145	1.050	1.080	1.080	2,600
2022-11-21	1.055	1.075	1.045	1.075	1.075	6,212
2022-11-18	1.070	1.080	1.040	1.080	1.080	4,177
2022-11-17	1.085	1.110	1.040	1.040	1.040	7,593
2022-11-16	1.130	1.130	1.060	1.095	1.095	2,817
2022-11-15	1.105	1.130	1.100	1.130	1.130	4,162
2022-11-14	1.120	1.140	1.115	1.140	1.140	902
2022-11-11	1.150	1.150	1.115	1.120	1.120	2,690
2022-11-10	1.175	1.175	1.130	1.135	1.135	8,215
2022-11-09	1.155	1.175	1.130	1.175	1.175	11,045
2022-11-08	1.135	1.150	1.070	1.150	1.150	22,279
2022-11-07	1.150	1.180	1.140	1.140	1.140	4,400
2022-11-04	1.160	1.180	1.140	1.180	1.180	19,055
2022-11-03	1.085	1.165	1.085	1.160	1.160	25,224
2022-11-02	1.130	1.130	1.090	1.130	1.130	11,310
2022-11-01	1.120	1.125	1.075	1.100	1.100	29,535
2022-10-31	1.000	1.100	1.000	1.095	1.095	27,629
2022-10-27	1.045	1.045	1.045	1.045	1.045	0
2022-10-26	1.055	1.055	1.000	1.045	1.045	4,390
2022-10-25	1.065	1.065	1.010	1.025	1.025	7,145
2022-10-24	1.090	1.105	1.030	1.065	1.065	11,648
2022-10-21	1.040	1.085	1.040	1.080	1.080	16,018
2022-10-20	0.992	1.080	0.986	1.040	1.040	58,545
2022-10-19	0.966	0.996	0.944	0.986	0.986	26,141
2022-10-18	0.974	1.020	0.934	0.974	0.974	17,674
2022-10-17	0.910	0.978	0.910	0.974	0.974	8,540
2022-10-14	0.902	0.962	0.902	0.958	0.958	19,331
2022-10-13	0.938	0.958	0.872	0.938	0.938	28,185
2022-10-12	0.730	0.870	0.730	0.870	0.870	11,018
2022-10-11	0.804	0.804	0.804	0.804	0.804	10
2022-10-10	0.800	0.800	0.800	0.800	0.800	650
2022-10-07	0.774	0.800	0.770	0.800	0.800	5,849
2022-10-06	0.832	0.832	0.832	0.832	0.832	4
2022-10-05	0.840	0.840	0.800	0.806	0.806	2,079
2022-10-04	0.806	0.886	0.806	0.822	0.822	2,465
2022-10-03	0.802	0.858	0.802	0.858	0.858	651
2022-09-30	0.840	0.860	0.840	0.860	0.860	503
2022-09-29	0.820	0.892	0.796	0.850	0.850	901
2022-09-28	0.802	0.898	0.802	0.822	0.822	631
2022-09-27	0.894	0.894	0.800	0.890	0.890	2,489
2022-09-26	0.926	0.926	0.800	0.820	0.820	3,282
2022-09-23	0.900	0.918	0.850	0.868	0.868	401
2022-09-22	0.820	0.950	0.820	0.922	0.922	32,548
2022-09-21	0.800	0.800	0.800	0.800	0.800	0
2022-09-20	0.602	0.800	0.602	0.800	0.800	2,493
2022-09-19	0.764	0.818	0.764	0.818	0.818	3,712
2022-09-16	0.770	0.840	0.770	0.826	0.826	798
2022-09-15	0.810	0.810	0.810	0.810	0.810	0
2022-09-14	0.810	0.810	0.810	0.810	0.810	0
2022-09-13	0.750	0.810	0.750	0.810	0.810	4,325
2022-09-12	0.810	0.828	0.810	0.816	0.816	3,100
2022-09-09	0.840	0.840	0.808	0.816	0.816	4,205

← NewerPage 17 of 21 · 1,244 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.