Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.090 | 4.260 | 4.065 | 4.135 | 3.988 | 189,238 |
| 2024-02-14 | 4.055 | 4.100 | 3.910 | 4.090 | 3.945 | 267,869 |
| 2024-02-13 | 4.020 | 4.075 | 4.020 | 4.055 | 3.911 | 190,770 |
| 2024-02-12 | 4.065 | 4.130 | 4.030 | 4.055 | 3.911 | 150,977 |
| 2024-02-09 | 4.170 | 4.170 | 4.045 | 4.065 | 3.921 | 111,253 |
| 2024-02-08 | 3.940 | 4.100 | 3.940 | 4.095 | 3.950 | 298,772 |
| 2024-02-07 | 3.850 | 4.025 | 3.740 | 3.940 | 3.800 | 325,738 |
| 2024-02-06 | 3.750 | 3.855 | 3.750 | 3.855 | 3.718 | 197,658 |
| 2024-02-05 | 3.800 | 3.820 | 3.735 | 3.800 | 3.665 | 141,890 |
| 2024-02-02 | 3.830 | 3.865 | 3.740 | 3.790 | 3.655 | 192,266 |
| 2024-02-01 | 3.740 | 3.785 | 3.700 | 3.760 | 3.626 | 149,868 |
| 2024-01-31 | 3.750 | 3.790 | 3.700 | 3.740 | 3.607 | 181,489 |
| 2024-01-30 | 3.690 | 3.800 | 3.690 | 3.780 | 3.646 | 166,793 |
| 2024-01-29 | 3.805 | 3.880 | 3.720 | 3.740 | 3.607 | 320,948 |
| 2024-01-26 | 3.720 | 3.890 | 3.720 | 3.870 | 3.733 | 352,933 |
| 2024-01-25 | 3.640 | 3.720 | 3.580 | 3.720 | 3.588 | 274,591 |
| 2024-01-24 | 3.570 | 3.650 | 3.560 | 3.600 | 3.472 | 350,781 |
| 2024-01-23 | 3.470 | 3.575 | 3.390 | 3.520 | 3.395 | 330,140 |
| 2024-01-22 | 3.295 | 3.440 | 3.220 | 3.420 | 3.299 | 359,207 |
| 2024-01-19 | 3.300 | 3.310 | 3.250 | 3.260 | 3.144 | 123,240 |
| 2024-01-18 | 3.200 | 3.285 | 3.140 | 3.285 | 3.168 | 237,257 |
| 2024-01-17 | 3.160 | 3.300 | 3.140 | 3.200 | 3.086 | 153,580 |
| 2024-01-16 | 3.180 | 3.200 | 3.155 | 3.180 | 3.067 | 149,300 |
| 2024-01-15 | 3.150 | 3.230 | 3.150 | 3.200 | 3.086 | 185,070 |
| 2024-01-12 | 3.220 | 3.250 | 3.150 | 3.150 | 3.038 | 226,070 |
| 2024-01-11 | 3.240 | 3.320 | 3.215 | 3.215 | 3.101 | 97,292 |
| 2024-01-10 | 3.320 | 3.340 | 3.240 | 3.240 | 3.125 | 155,155 |
| 2024-01-09 | 3.425 | 3.475 | 3.320 | 3.320 | 3.202 | 194,297 |
| 2024-01-08 | 3.200 | 3.400 | 3.190 | 3.400 | 3.279 | 242,010 |
| 2024-01-05 | 3.250 | 3.250 | 3.170 | 3.210 | 3.096 | 231,055 |
| 2024-01-04 | 3.285 | 3.300 | 3.200 | 3.250 | 3.135 | 219,130 |
| 2024-01-03 | 3.470 | 3.500 | 3.295 | 3.300 | 3.183 | 250,282 |
| 2024-01-02 | 3.435 | 3.540 | 3.410 | 3.470 | 3.347 | 202,041 |
| 2023-12-29 | 3.430 | 3.510 | 3.405 | 3.405 | 3.284 | 126,249 |
| 2023-12-28 | 3.370 | 3.435 | 3.370 | 3.430 | 3.308 | 206,242 |
| 2023-12-27 | 3.330 | 3.420 | 3.305 | 3.380 | 3.260 | 263,629 |
| 2023-12-22 | 3.260 | 3.345 | 3.260 | 3.340 | 3.221 | 160,378 |
| 2023-12-21 | 3.240 | 3.320 | 3.235 | 3.300 | 3.183 | 170,983 |
| 2023-12-20 | 3.180 | 3.295 | 3.145 | 3.290 | 3.173 | 329,270 |
| 2023-12-19 | 3.070 | 3.180 | 3.070 | 3.170 | 3.057 | 201,055 |
| 2023-12-18 | 3.130 | 3.135 | 3.050 | 3.100 | 2.990 | 159,934 |
| 2023-12-15 | 3.070 | 3.110 | 3.050 | 3.095 | 2.985 | 161,554 |
| 2023-12-14 | 3.105 | 3.170 | 3.030 | 3.070 | 2.961 | 324,961 |
| 2023-12-13 | 3.075 | 3.100 | 3.050 | 3.080 | 2.971 | 132,227 |
| 2023-12-12 | 3.080 | 3.080 | 3.040 | 3.075 | 2.966 | 460,090 |
| 2023-12-11 | 3.050 | 3.100 | 3.035 | 3.065 | 2.956 | 204,088 |
| 2023-12-08 | 3.040 | 3.105 | 3.030 | 3.050 | 2.942 | 216,720 |
| 2023-12-07 | 3.050 | 3.140 | 3.015 | 3.060 | 2.951 | 558,638 |
| 2023-12-06 | 2.885 | 3.050 | 2.860 | 3.050 | 2.942 | 684,964 |
| 2023-12-05 | 2.835 | 2.910 | 2.790 | 2.855 | 2.754 | 258,175 |
| 2023-12-04 | 2.755 | 2.975 | 2.745 | 2.850 | 2.749 | 414,905 |
| 2023-12-01 | 2.650 | 2.705 | 2.650 | 2.705 | 2.609 | 82,704 |
| 2023-11-30 | 2.700 | 2.715 | 2.650 | 2.680 | 2.585 | 120,201 |
| 2023-11-29 | 2.690 | 2.745 | 2.650 | 2.660 | 2.566 | 112,280 |
| 2023-11-28 | 2.630 | 2.710 | 2.620 | 2.650 | 2.556 | 180,600 |
| 2023-11-27 | 2.700 | 2.800 | 2.630 | 2.630 | 2.537 | 468,078 |
| 2023-11-24 | 2.660 | 2.690 | 2.580 | 2.690 | 2.594 | 293,246 |
| 2023-11-23 | 2.525 | 2.670 | 2.525 | 2.635 | 2.541 | 514,471 |
| 2023-11-22 | 2.450 | 2.590 | 2.450 | 2.550 | 2.459 | 799,976 |
| 2023-11-21 | 2.410 | 2.475 | 2.380 | 2.410 | 2.324 | 222,018 |
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.