Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.760 | 3.820 | 3.715 | 3.720 | 3.588 | 63,682 |
| 2024-05-20 | 3.740 | 3.830 | 3.740 | 3.775 | 3.641 | 158,950 |
| 2024-05-17 | 3.600 | 3.750 | 3.600 | 3.740 | 3.607 | 237,132 |
| 2024-05-16 | 3.550 | 3.630 | 3.550 | 3.600 | 3.472 | 47,164 |
| 2024-05-15 | 3.530 | 3.610 | 3.530 | 3.550 | 3.424 | 50,019 |
| 2024-05-14 | 3.560 | 3.595 | 3.515 | 3.530 | 3.405 | 50,465 |
| 2024-05-13 | 3.615 | 3.715 | 3.565 | 3.565 | 3.438 | 77,952 |
| 2024-05-10 | 3.680 | 3.730 | 3.675 | 3.690 | 3.559 | 75,306 |
| 2024-05-09 | 3.665 | 3.715 | 3.650 | 3.675 | 3.544 | 54,319 |
| 2024-05-08 | 3.700 | 3.750 | 3.665 | 3.665 | 3.535 | 102,096 |
| 2024-05-02 | 3.630 | 3.750 | 3.630 | 3.655 | 3.525 | 94,802 |
| 2024-04-30 | 3.730 | 3.770 | 3.645 | 3.650 | 3.520 | 146,958 |
| 2024-04-29 | 3.590 | 3.730 | 3.515 | 3.720 | 3.588 | 219,065 |
| 2024-04-26 | 3.510 | 3.570 | 3.480 | 3.540 | 3.414 | 60,676 |
| 2024-04-25 | 3.480 | 3.515 | 3.460 | 3.470 | 3.347 | 59,450 |
| 2024-04-24 | 3.550 | 3.640 | 3.525 | 3.525 | 3.400 | 115,821 |
| 2024-04-23 | 3.545 | 3.575 | 3.460 | 3.550 | 3.424 | 160,074 |
| 2024-04-22 | 3.440 | 3.550 | 3.420 | 3.510 | 3.385 | 225,560 |
| 2024-04-19 | 3.200 | 3.465 | 3.200 | 3.380 | 3.260 | 183,586 |
| 2024-04-18 | 3.205 | 3.275 | 3.205 | 3.260 | 3.144 | 79,188 |
| 2024-04-17 | 3.210 | 3.290 | 3.200 | 3.200 | 3.086 | 130,838 |
| 2024-04-16 | 3.245 | 3.300 | 3.180 | 3.180 | 3.067 | 209,768 |
| 2024-04-15 | 3.255 | 3.385 | 3.230 | 3.310 | 3.192 | 311,409 |
| 2024-04-12 | 3.520 | 3.600 | 3.320 | 3.350 | 3.231 | 122,957 |
| 2024-04-11 | 3.570 | 3.570 | 3.480 | 3.520 | 3.395 | 49,520 |
| 2024-04-10 | 3.660 | 3.660 | 3.525 | 3.540 | 3.414 | 101,801 |
| 2024-04-09 | 3.415 | 3.665 | 3.415 | 3.650 | 3.520 | 259,319 |
| 2024-04-08 | 3.370 | 3.470 | 3.370 | 3.425 | 3.303 | 109,436 |
| 2024-04-05 | 3.420 | 3.470 | 3.255 | 3.430 | 3.308 | 246,268 |
| 2024-04-04 | 3.475 | 3.525 | 3.435 | 3.480 | 3.356 | 131,574 |
| 2024-04-03 | 3.500 | 3.565 | 3.420 | 3.475 | 3.352 | 152,785 |
| 2024-04-02 | 3.600 | 3.650 | 3.465 | 3.500 | 3.376 | 155,872 |
| 2024-03-28 | 3.675 | 3.740 | 3.640 | 3.665 | 3.535 | 64,750 |
| 2024-03-27 | 3.700 | 3.770 | 3.670 | 3.680 | 3.549 | 99,791 |
| 2024-03-26 | 3.730 | 3.780 | 3.665 | 3.685 | 3.554 | 66,204 |
| 2024-03-22 | 3.800 | 3.815 | 3.760 | 3.790 | 3.655 | 40,531 |
| 2024-03-21 | 3.780 | 3.865 | 3.730 | 3.800 | 3.665 | 110,646 |
| 2024-03-20 | 3.810 | 3.835 | 3.730 | 3.780 | 3.646 | 82,028 |
| 2024-03-19 | 3.910 | 3.910 | 3.780 | 3.780 | 3.646 | 75,525 |
| 2024-03-15 | 3.690 | 3.930 | 3.690 | 3.870 | 3.733 | 1,616,817 |
| 2024-03-14 | 3.680 | 3.720 | 3.640 | 3.690 | 3.559 | 156,189 |
| 2024-03-13 | 3.680 | 3.765 | 3.680 | 3.680 | 3.549 | 176,579 |
| 2024-03-12 | 3.680 | 3.760 | 3.680 | 3.695 | 3.564 | 143,451 |
| 2024-03-11 | 3.820 | 3.910 | 3.680 | 3.680 | 3.549 | 298,146 |
| 2024-03-08 | 3.850 | 3.940 | 3.850 | 3.890 | 3.752 | 84,673 |
| 2024-03-07 | 3.975 | 4.000 | 3.840 | 3.900 | 3.761 | 112,902 |
| 2024-03-06 | 3.940 | 3.985 | 3.855 | 3.920 | 3.781 | 155,601 |
| 2024-03-05 | 4.000 | 4.015 | 3.940 | 3.940 | 3.800 | 83,862 |
| 2024-03-04 | 4.020 | 4.080 | 3.970 | 4.000 | 3.858 | 75,267 |
| 2024-03-01 | 4.000 | 4.120 | 4.000 | 4.020 | 3.877 | 144,181 |
| 2024-02-29 | 3.870 | 3.995 | 3.870 | 3.980 | 3.839 | 146,267 |
| 2024-02-28 | 3.940 | 3.940 | 3.700 | 3.870 | 3.733 | 324,415 |
| 2024-02-27 | 3.970 | 4.000 | 3.920 | 3.920 | 3.781 | 99,355 |
| 2024-02-26 | 4.000 | 4.090 | 3.940 | 4.000 | 3.858 | 102,416 |
| 2024-02-23 | 4.040 | 4.065 | 3.930 | 4.000 | 3.858 | 275,019 |
| 2024-02-22 | 4.120 | 4.190 | 4.060 | 4.090 | 3.945 | 159,926 |
| 2024-02-21 | 4.285 | 4.285 | 4.120 | 4.120 | 3.974 | 187,512 |
| 2024-02-20 | 4.330 | 4.335 | 4.210 | 4.280 | 4.128 | 212,486 |
| 2024-02-19 | 4.145 | 4.315 | 4.110 | 4.315 | 4.162 | 360,831 |
| 2024-02-16 | 4.125 | 4.180 | 4.090 | 4.135 | 3.988 | 118,229 |
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.