Intertech S.A. Inter. Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.820	0.860	0.820	0.834	0.834	2,010
2021-12-14	0.860	0.860	0.860	0.860	0.860	0
2021-12-13	0.860	0.860	0.860	0.860	0.860	150
2021-12-10	0.804	0.872	0.804	0.860	0.860	7,090
2021-12-09	0.846	0.846	0.814	0.814	0.814	1,203
2021-12-08	0.836	0.836	0.836	0.836	0.836	0
2021-12-07	0.816	0.846	0.816	0.836	0.836	3,018
2021-12-06	0.902	0.902	0.812	0.812	0.812	2,018
2021-12-03	0.872	0.872	0.872	0.872	0.872	0
2021-12-02	0.806	0.872	0.806	0.872	0.872	120
2021-12-01	0.860	0.860	0.860	0.860	0.860	304
2021-11-30	0.850	0.858	0.830	0.830	0.830	420
2021-11-29	0.810	0.838	0.810	0.838	0.838	841
2021-11-26	0.832	0.850	0.790	0.790	0.790	10,001
2021-11-25	0.850	0.878	0.818	0.860	0.860	229
2021-11-24	0.910	0.910	0.850	0.850	0.850	1,258
2021-11-23	0.812	0.848	0.810	0.848	0.848	2,502
2021-11-22	0.800	0.848	0.794	0.842	0.842	1,869
2021-11-19	0.842	0.850	0.802	0.846	0.846	4,545
2021-11-18	0.836	0.844	0.802	0.844	0.844	6,001
2021-11-17	0.820	0.830	0.796	0.830	0.830	3,821
2021-11-16	0.820	0.840	0.816	0.818	0.818	7,520
2021-11-15	0.850	0.854	0.816	0.816	0.816	1,700
2021-11-12	0.874	0.874	0.822	0.840	0.840	1,510
2021-11-11	0.830	0.878	0.806	0.852	0.852	1,093
2021-11-10	0.800	0.832	0.800	0.832	0.832	706
2021-11-09	0.820	0.836	0.790	0.836	0.836	12,886
2021-11-08	0.838	0.838	0.816	0.820	0.820	3,699
2021-11-05	0.830	0.830	0.810	0.828	0.828	2,630
2021-11-04	0.800	0.840	0.800	0.826	0.826	767
2021-11-03	0.804	0.868	0.804	0.822	0.822	51
2021-11-02	0.868	0.868	0.860	0.868	0.868	105
2021-11-01	0.850	0.850	0.850	0.850	0.850	0
2021-10-29	0.800	0.870	0.800	0.850	0.850	3,424
2021-10-27	0.874	0.874	0.874	0.874	0.874	0
2021-10-26	0.874	0.874	0.874	0.874	0.874	1
2021-10-25	0.820	0.820	0.820	0.820	0.820	0
2021-10-22	0.830	0.830	0.820	0.820	0.820	4,127
2021-10-21	0.820	0.860	0.820	0.830	0.830	5,655
2021-10-20	0.856	0.900	0.856	0.894	0.894	630
2021-10-19	0.858	0.858	0.854	0.856	0.856	952
2021-10-18	0.870	0.870	0.850	0.850	0.850	650
2021-10-15	0.856	0.860	0.808	0.860	0.860	270
2021-10-14	0.838	0.846	0.838	0.846	0.846	4,250

← NewerPage 21 of 21 · 1,244 trading days

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.