Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.080 | 3.125 | 3.055 | 3.120 | 3.120 | 68,437 |
| 2024-08-13 | 3.015 | 3.085 | 3.010 | 3.025 | 3.025 | 27,514 |
| 2024-08-12 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 20,117 |
| 2024-08-09 | 3.100 | 3.115 | 3.040 | 3.070 | 3.070 | 69,944 |
| 2024-08-08 | 3.010 | 3.070 | 3.000 | 3.025 | 3.025 | 48,035 |
| 2024-08-07 | 2.990 | 3.110 | 2.990 | 3.100 | 3.100 | 49,871 |
| 2024-08-06 | 3.010 | 3.075 | 2.960 | 2.990 | 2.990 | 170,411 |
| 2024-08-05 | 3.000 | 3.050 | 2.835 | 2.910 | 2.910 | 300,514 |
| 2024-08-02 | 3.235 | 3.255 | 3.190 | 3.190 | 3.190 | 108,232 |
| 2024-08-01 | 3.300 | 3.310 | 3.275 | 3.280 | 3.280 | 26,018 |
| 2024-07-31 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 10,438 |
| 2024-07-30 | 3.320 | 3.350 | 3.300 | 3.305 | 3.305 | 22,591 |
| 2024-07-29 | 3.310 | 3.400 | 3.310 | 3.320 | 3.320 | 15,946 |
| 2024-07-26 | 3.360 | 3.395 | 3.335 | 3.350 | 3.350 | 53,367 |
| 2024-07-25 | 3.330 | 3.415 | 3.330 | 3.340 | 3.340 | 27,846 |
| 2024-07-24 | 3.360 | 3.440 | 3.360 | 3.375 | 3.375 | 51,739 |
| 2024-07-23 | 3.405 | 3.470 | 3.390 | 3.390 | 3.390 | 53,450 |
| 2024-07-22 | 3.490 | 3.490 | 3.400 | 3.410 | 3.410 | 67,552 |
| 2024-07-19 | 3.400 | 3.485 | 3.385 | 3.410 | 3.410 | 26,396 |
| 2024-07-18 | 3.450 | 3.480 | 3.420 | 3.420 | 3.420 | 24,930 |
| 2024-07-17 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 22,884 |
| 2024-07-16 | 3.500 | 3.500 | 3.430 | 3.490 | 3.490 | 24,169 |
| 2024-07-15 | 3.450 | 3.530 | 3.440 | 3.460 | 3.460 | 57,819 |
| 2024-07-12 | 3.430 | 3.460 | 3.395 | 3.420 | 3.420 | 24,873 |
| 2024-07-11 | 3.395 | 3.460 | 3.385 | 3.430 | 3.430 | 23,600 |
| 2024-07-10 | 3.465 | 3.535 | 3.405 | 3.430 | 3.430 | 94,863 |
| 2024-07-09 | 3.380 | 3.470 | 3.380 | 3.465 | 3.465 | 212,096 |
| 2024-07-08 | 3.360 | 3.445 | 3.360 | 3.380 | 3.380 | 23,110 |
| 2024-07-05 | 3.440 | 3.475 | 3.400 | 3.410 | 3.410 | 94,016 |
| 2024-07-04 | 3.285 | 3.460 | 3.285 | 3.450 | 3.450 | 116,279 |
| 2024-07-03 | 3.230 | 3.325 | 3.230 | 3.325 | 3.325 | 81,511 |
| 2024-07-02 | 3.335 | 3.335 | 3.230 | 3.230 | 3.230 | 61,026 |
| 2024-07-01 | 3.200 | 3.470 | 3.200 | 3.400 | 3.330 | 110,193 |
| 2024-06-28 | 3.265 | 3.285 | 3.210 | 3.210 | 3.144 | 27,979 |
| 2024-06-27 | 3.255 | 3.320 | 3.235 | 3.240 | 3.173 | 33,631 |
| 2024-06-26 | 3.330 | 3.330 | 3.210 | 3.255 | 3.188 | 68,335 |
| 2024-06-25 | 3.210 | 3.320 | 3.210 | 3.260 | 3.193 | 67,225 |
| 2024-06-21 | 3.240 | 3.300 | 3.165 | 3.300 | 3.183 | 96,195 |
| 2024-06-20 | 3.280 | 3.325 | 3.190 | 3.190 | 3.077 | 59,578 |
| 2024-06-19 | 3.270 | 3.320 | 3.255 | 3.275 | 3.159 | 21,783 |
| 2024-06-18 | 3.235 | 3.320 | 3.235 | 3.290 | 3.173 | 41,678 |
| 2024-06-17 | 3.340 | 3.355 | 3.200 | 3.235 | 3.120 | 86,555 |
| 2024-06-14 | 3.300 | 3.375 | 3.180 | 3.290 | 3.173 | 198,711 |
| 2024-06-13 | 3.480 | 3.565 | 3.320 | 3.320 | 3.202 | 111,732 |
| 2024-06-12 | 3.520 | 3.610 | 3.480 | 3.480 | 3.356 | 101,908 |
| 2024-06-11 | 3.530 | 3.635 | 3.530 | 3.585 | 3.458 | 42,549 |
| 2024-06-10 | 3.520 | 3.595 | 3.520 | 3.580 | 3.453 | 23,432 |
| 2024-06-07 | 3.575 | 3.640 | 3.560 | 3.575 | 3.448 | 22,500 |
| 2024-06-06 | 3.650 | 3.675 | 3.575 | 3.575 | 3.448 | 38,486 |
| 2024-06-05 | 3.635 | 3.695 | 3.560 | 3.615 | 3.487 | 53,989 |
| 2024-06-04 | 3.685 | 3.755 | 3.550 | 3.550 | 3.424 | 123,918 |
| 2024-06-03 | 3.695 | 3.820 | 3.635 | 3.650 | 3.520 | 202,129 |
| 2024-05-31 | 3.610 | 3.800 | 3.570 | 3.790 | 3.655 | 166,205 |
| 2024-05-30 | 3.630 | 3.670 | 3.540 | 3.550 | 3.424 | 88,355 |
| 2024-05-29 | 3.520 | 3.850 | 3.520 | 3.670 | 3.540 | 279,971 |
| 2024-05-28 | 3.620 | 3.840 | 3.620 | 3.840 | 3.704 | 195,445 |
| 2024-05-27 | 3.640 | 3.660 | 3.600 | 3.640 | 3.511 | 25,208 |
| 2024-05-24 | 3.585 | 3.640 | 3.510 | 3.575 | 3.448 | 79,087 |
| 2024-05-23 | 3.640 | 3.720 | 3.615 | 3.615 | 3.487 | 33,833 |
| 2024-05-22 | 3.810 | 3.810 | 3.625 | 3.690 | 3.559 | 57,434 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.1200 EUR |
| 2022-09-23 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.