Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.880	0.880	0.880	0.880	0.880	10
2022-06-14	0.932	0.932	0.782	0.850	0.850	12,091
2022-06-10	0.934	0.934	0.934	0.934	0.934	1
2022-06-09	0.878	0.878	0.878	0.878	0.878	30
2022-06-08	0.862	0.862	0.862	0.862	0.862	500
2022-06-07	0.808	0.888	0.800	0.888	0.888	1,149
2022-06-06	0.806	0.858	0.806	0.858	0.858	47
2022-06-03	0.868	0.868	0.804	0.862	0.862	550
2022-06-02	0.820	0.880	0.814	0.880	0.880	732
2022-06-01	0.878	0.888	0.878	0.880	0.880	100
2022-05-31	0.858	0.858	0.858	0.858	0.858	1
2022-05-30	0.870	0.870	0.870	0.870	0.870	0
2022-05-27	0.920	0.920	0.870	0.870	0.870	1,015
2022-05-26	0.880	0.880	0.880	0.880	0.880	10
2022-05-25	0.802	0.840	0.790	0.840	0.840	1,469
2022-05-24	0.886	0.886	0.878	0.878	0.878	77
2022-05-23	0.802	0.858	0.802	0.858	0.858	245
2022-05-20	0.866	0.866	0.866	0.866	0.866	10
2022-05-19	0.888	0.888	0.850	0.850	0.850	151
2022-05-18	0.876	0.876	0.876	0.876	0.876	15
2022-05-17	0.850	0.864	0.850	0.864	0.864	75
2022-05-16	0.816	0.854	0.816	0.854	0.854	347
2022-05-13	0.792	0.900	0.792	0.890	0.890	11
2022-05-12	0.620	0.934	0.620	0.870	0.870	126
2022-05-11	0.884	0.884	0.884	0.884	0.884	10
2022-05-10	0.830	0.900	0.830	0.832	0.832	351
2022-05-09	0.890	0.890	0.790	0.800	0.800	8,301
2022-05-06	0.780	0.802	0.750	0.750	0.750	7,632
2022-05-05	0.890	0.890	0.800	0.836	0.836	6,315
2022-05-04	0.866	0.866	0.826	0.846	0.846	678
2022-05-03	0.824	0.860	0.822	0.858	0.858	2,941
2022-04-29	0.908	0.908	0.908	0.908	0.908	0
2022-04-28	0.908	0.908	0.908	0.908	0.908	1
2022-04-27	0.890	0.890	0.890	0.890	0.890	1
2022-04-26	0.880	0.880	0.880	0.880	0.880	1,600
2022-04-21	0.846	0.894	0.846	0.894	0.894	548
2022-04-20	0.898	0.898	0.898	0.898	0.898	0
2022-04-19	0.898	0.898	0.898	0.898	0.898	161
2022-04-14	0.888	0.888	0.888	0.888	0.888	0
2022-04-13	0.818	0.888	0.818	0.888	0.888	464
2022-04-12	0.900	0.900	0.900	0.900	0.900	50
2022-04-11	0.914	0.914	0.840	0.876	0.876	196
2022-04-08	0.890	0.890	0.864	0.890	0.890	2,811
2022-04-07	0.912	0.912	0.912	0.912	0.912	0
2022-04-06	0.912	0.912	0.912	0.912	0.912	0
2022-04-05	0.912	0.912	0.912	0.912	0.912	5
2022-04-04	0.870	0.908	0.870	0.908	0.908	115
2022-04-01	0.900	0.900	0.900	0.900	0.900	0
2022-03-31	0.900	0.900	0.900	0.900	0.900	0
2022-03-30	0.890	0.918	0.888	0.900	0.900	8,535
2022-03-29	0.870	0.870	0.870	0.870	0.870	0
2022-03-28	0.870	0.870	0.870	0.870	0.870	0
2022-03-24	0.822	0.870	0.820	0.870	0.870	1,501
2022-03-23	0.870	0.870	0.870	0.870	0.870	50
2022-03-22	0.828	0.868	0.826	0.868	0.868	444
2022-03-21	0.850	0.868	0.850	0.868	0.868	600
2022-03-18	0.916	0.916	0.838	0.850	0.850	68
2022-03-17	0.852	0.890	0.842	0.872	0.872	3,500
2022-03-16	0.860	0.908	0.860	0.870	0.870	260
2022-03-15	0.800	0.898	0.800	0.880	0.880	4,521

← NewerPage 19 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.