Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.764	0.870	0.764	0.840	0.840	1,450
2022-09-07	0.762	0.840	0.762	0.840	0.840	2,159
2022-09-06	0.838	0.838	0.838	0.838	0.838	0
2022-09-05	0.838	0.838	0.838	0.838	0.838	0
2022-09-02	0.838	0.838	0.838	0.838	0.838	0
2022-09-01	0.838	0.838	0.838	0.838	0.838	0
2022-08-31	0.838	0.838	0.838	0.838	0.838	0
2022-08-30	0.744	0.838	0.744	0.838	0.838	307
2022-08-29	0.810	0.810	0.800	0.800	0.800	1,000
2022-08-26	0.896	0.896	0.896	0.896	0.896	2
2022-08-25	0.878	0.878	0.878	0.878	0.878	0
2022-08-24	0.878	0.878	0.878	0.878	0.878	0
2022-08-23	0.878	0.878	0.878	0.878	0.878	0
2022-08-22	0.878	0.878	0.878	0.878	0.878	100
2022-08-19	0.878	0.878	0.878	0.878	0.878	1
2022-08-18	0.780	0.800	0.780	0.800	0.800	5,949
2022-08-17	0.810	0.810	0.810	0.810	0.810	0
2022-08-16	0.810	0.810	0.810	0.810	0.810	851
2022-08-12	0.754	0.800	0.754	0.800	0.800	1,400
2022-08-11	0.732	0.808	0.720	0.808	0.808	10,680
2022-08-10	0.800	0.800	0.800	0.800	0.800	400
2022-08-09	0.818	0.818	0.798	0.798	0.798	180
2022-08-08	0.800	0.818	0.800	0.800	0.800	2,115
2022-08-05	0.820	0.820	0.820	0.820	0.820	0
2022-08-04	0.820	0.820	0.820	0.820	0.820	0
2022-08-03	0.820	0.820	0.820	0.820	0.820	8
2022-08-02	0.820	0.820	0.820	0.820	0.820	0
2022-08-01	0.820	0.820	0.820	0.820	0.820	0
2022-07-29	0.860	0.860	0.800	0.820	0.820	12,015
2022-07-28	0.826	0.826	0.826	0.826	0.826	0
2022-07-27	0.800	0.826	0.790	0.826	0.826	4,267
2022-07-26	0.896	0.896	0.896	0.896	0.896	0
2022-07-25	0.896	0.896	0.896	0.896	0.896	0
2022-07-22	0.896	0.896	0.896	0.896	0.896	1
2022-07-21	0.876	0.876	0.876	0.876	0.876	1
2022-07-20	0.800	0.800	0.800	0.800	0.800	310
2022-07-19	0.858	0.858	0.858	0.858	0.858	0
2022-07-18	0.858	0.858	0.858	0.858	0.858	0
2022-07-15	0.858	0.858	0.858	0.858	0.858	0
2022-07-14	0.858	0.858	0.858	0.858	0.858	0
2022-07-13	0.858	0.858	0.858	0.858	0.858	0
2022-07-12	0.858	0.858	0.858	0.858	0.858	0
2022-07-11	0.640	0.858	0.640	0.858	0.858	3
2022-07-08	0.896	0.896	0.896	0.896	0.896	1
2022-07-07	0.858	0.858	0.858	0.858	0.858	0
2022-07-06	0.858	0.858	0.858	0.858	0.858	0
2022-07-05	0.780	0.858	0.764	0.858	0.858	3,105
2022-07-04	0.856	0.856	0.856	0.856	0.856	0
2022-07-01	0.856	0.856	0.856	0.856	0.856	0
2022-06-30	0.856	0.856	0.856	0.856	0.856	1
2022-06-29	0.862	0.862	0.770	0.834	0.834	367
2022-06-28	0.820	0.820	0.820	0.820	0.820	38
2022-06-27	0.820	0.820	0.820	0.820	0.820	552
2022-06-24	0.908	0.908	0.908	0.908	0.908	0
2022-06-23	0.908	0.908	0.908	0.908	0.908	0
2022-06-22	0.908	0.908	0.908	0.908	0.908	1
2022-06-21	0.812	0.864	0.812	0.864	0.864	60
2022-06-20	0.830	0.850	0.812	0.812	0.812	2,282
2022-06-17	0.918	0.918	0.812	0.858	0.858	1,552
2022-06-16	0.804	0.872	0.796	0.872	0.872	1,151

← NewerPage 18 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.