Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.918	0.918	0.816	0.836	0.836	4,980
2022-03-11	0.838	0.838	0.838	0.838	0.838	0
2022-03-10	0.890	0.890	0.830	0.838	0.838	1,620
2022-03-09	0.840	0.860	0.840	0.860	0.860	252
2022-03-08	0.840	0.860	0.840	0.846	0.846	370
2022-03-04	0.830	0.916	0.830	0.916	0.916	3,755
2022-03-03	0.918	0.918	0.810	0.840	0.840	1,418
2022-03-02	0.860	0.860	0.850	0.850	0.850	2,418
2022-03-01	0.902	0.902	0.902	0.902	0.902	10
2022-02-28	0.934	0.934	0.872	0.892	0.892	3
2022-02-25	0.890	0.890	0.870	0.880	0.880	4,697
2022-02-24	0.842	0.922	0.840	0.872	0.872	5,601
2022-02-23	0.930	0.930	0.930	0.930	0.930	0
2022-02-22	0.930	0.930	0.930	0.930	0.930	0
2022-02-21	0.934	0.934	0.930	0.930	0.930	310
2022-02-18	0.926	0.926	0.926	0.926	0.926	10
2022-02-17	0.884	0.910	0.884	0.910	0.910	3,126
2022-02-16	0.918	0.932	0.910	0.910	0.910	2,298
2022-02-15	0.872	0.912	0.862	0.912	0.912	2,157
2022-02-14	0.838	0.920	0.838	0.900	0.900	1,695
2022-02-11	0.926	0.926	0.926	0.926	0.926	10
2022-02-10	0.918	0.918	0.918	0.918	0.918	0
2022-02-09	0.908	0.920	0.908	0.918	0.918	2,197
2022-02-08	0.870	0.900	0.852	0.892	0.892	5,245
2022-02-07	0.880	0.902	0.880	0.892	0.892	426
2022-02-04	0.918	0.918	0.918	0.918	0.918	0
2022-02-03	0.918	0.918	0.918	0.918	0.918	0
2022-02-02	0.918	0.918	0.916	0.918	0.918	356
2022-02-01	0.906	0.906	0.906	0.906	0.906	200
2022-01-31	0.890	0.928	0.870	0.906	0.906	3,204
2022-01-28	0.922	0.922	0.922	0.922	0.922	10
2022-01-27	0.920	0.920	0.920	0.920	0.920	5
2022-01-26	0.924	0.928	0.888	0.916	0.916	1,726
2022-01-25	0.928	0.928	0.928	0.928	0.928	10
2022-01-24	0.872	0.900	0.860	0.896	0.896	4,630
2022-01-21	0.924	0.924	0.880	0.888	0.888	2,380
2022-01-20	0.900	0.918	0.900	0.918	0.918	1,700
2022-01-19	0.928	0.928	0.890	0.896	0.896	5,040
2022-01-18	0.902	0.924	0.900	0.902	0.902	6,700
2022-01-17	0.938	0.938	0.920	0.930	0.930	467
2022-01-14	0.934	0.934	0.934	0.934	0.934	250
2022-01-13	0.938	0.938	0.900	0.916	0.916	5,600
2022-01-12	0.870	0.938	0.870	0.918	0.918	4,401
2022-01-11	0.846	0.932	0.846	0.910	0.910	7,545
2022-01-10	0.912	0.938	0.854	0.854	0.854	465
2022-01-07	0.852	0.900	0.852	0.898	0.898	475
2022-01-05	0.908	0.910	0.908	0.910	0.910	250
2022-01-04	0.930	0.930	0.898	0.898	0.898	1,898
2022-01-03	0.866	0.938	0.866	0.938	0.938	1,035
2021-12-31	0.900	0.900	0.852	0.866	0.866	961
2021-12-30	0.886	0.886	0.886	0.886	0.886	200
2021-12-29	0.830	0.876	0.830	0.850	0.850	2,997
2021-12-28	0.840	0.880	0.830	0.838	0.838	3,620
2021-12-27	0.888	0.888	0.822	0.836	0.836	1,493
2021-12-23	0.822	0.860	0.822	0.848	0.848	3,850
2021-12-22	0.822	0.844	0.820	0.832	0.832	10,950
2021-12-21	0.824	0.860	0.824	0.848	0.848	1,300
2021-12-20	0.860	0.860	0.860	0.860	0.860	0
2021-12-17	0.858	0.860	0.858	0.860	0.860	300
2021-12-16	0.812	0.850	0.812	0.816	0.816	9,632

← NewerPage 20 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.