Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.480	2.500	2.350	2.400	2.315	468,786
2023-11-17	2.440	2.530	2.420	2.480	2.392	686,428
2023-11-16	2.300	2.420	2.300	2.420	2.334	540,600
2023-11-15	2.295	2.330	2.255	2.320	2.238	205,821
2023-11-14	2.250	2.335	2.230	2.290	2.209	681,889
2023-11-13	2.150	2.260	2.145	2.245	2.165	232,917
2023-11-10	2.165	2.175	2.130	2.175	2.098	90,678
2023-11-09	2.230	2.260	2.170	2.175	2.098	96,809
2023-11-08	2.180	2.260	2.155	2.230	2.151	248,719
2023-11-07	2.190	2.200	2.140	2.145	2.069	122,894
2023-11-06	2.190	2.240	2.180	2.190	2.112	188,253
2023-11-03	2.175	2.220	2.140	2.140	2.064	209,443
2023-11-02	2.110	2.205	2.105	2.145	2.069	278,399
2023-11-01	2.010	2.110	2.000	2.105	2.030	207,161
2023-10-31	1.960	2.000	1.960	1.996	1.925	598,864
2023-10-30	1.970	1.990	1.964	1.970	1.900	49,993
2023-10-27	1.970	2.020	1.954	1.968	1.898	112,902
2023-10-26	1.952	1.968	1.930	1.968	1.898	41,883
2023-10-25	1.970	1.996	1.958	1.970	1.900	44,688
2023-10-24	1.934	1.974	1.922	1.968	1.898	76,384
2023-10-23	1.950	1.998	1.930	1.934	1.865	96,074
2023-10-20	1.980	2.000	1.950	1.950	1.881	70,472
2023-10-19	1.960	2.005	1.950	1.998	1.927	162,027
2023-10-18	2.010	2.020	1.980	1.990	1.919	171,830
2023-10-17	1.996	2.040	1.972	2.010	1.939	167,047
2023-10-16	1.950	1.978	1.930	1.960	1.890	55,673
2023-10-13	1.990	1.990	1.940	1.960	1.890	125,704
2023-10-12	2.040	2.065	1.978	1.990	1.919	144,299
2023-10-11	1.996	2.045	1.990	1.998	1.927	65,095
2023-10-10	1.940	2.040	1.940	1.996	1.925	210,360
2023-10-09	1.940	1.980	1.910	1.940	1.871	255,908
2023-10-06	2.055	2.110	1.982	1.988	1.917	145,381
2023-10-05	2.030	2.135	2.010	2.070	1.996	195,519
2023-10-04	1.950	2.045	1.950	2.045	1.972	64,026
2023-10-03	1.942	1.970	1.916	1.956	1.887	113,092
2023-10-02	2.015	2.035	1.948	1.948	1.879	81,280
2023-09-29	2.040	2.040	1.986	2.015	1.943	53,696
2023-09-28	2.030	2.030	1.982	1.994	1.923	118,572
2023-09-27	2.050	2.055	1.998	1.998	1.927	48,767
2023-09-26	2.005	2.060	2.005	2.030	1.958	38,106
2023-09-25	2.060	2.075	2.005	2.050	1.977	83,428
2023-09-22	2.000	2.070	2.000	2.020	1.948	59,857
2023-09-21	1.990	2.060	1.986	2.010	1.939	108,488
2023-09-20	2.100	2.100	1.998	1.998	1.927	88,493
2023-09-19	2.115	2.155	2.050	2.070	1.996	100,187
2023-09-18	2.150	2.210	2.115	2.115	2.040	76,947
2023-09-15	2.070	2.195	2.070	2.165	2.088	167,617
2023-09-14	2.060	2.110	2.040	2.070	1.996	184,936
2023-09-13	2.110	2.120	2.060	2.065	1.992	186,732
2023-09-12	2.115	2.160	2.095	2.110	2.035	147,781
2023-09-11	2.170	2.210	2.100	2.130	2.054	210,983
2023-09-08	2.110	2.160	2.065	2.130	2.054	205,241
2023-09-07	2.175	2.190	2.090	2.135	2.059	344,672
2023-09-06	2.290	2.305	2.200	2.200	2.122	134,854
2023-09-05	2.290	2.290	2.220	2.270	2.189	146,116
2023-09-04	2.265	2.340	2.245	2.285	2.204	258,137
2023-09-01	2.280	2.305	2.220	2.240	2.160	108,002
2023-08-31	2.270	2.270	2.215	2.265	2.185	151,696
2023-08-30	2.335	2.345	2.220	2.230	2.151	301,113
2023-08-29	2.320	2.390	2.315	2.315	2.233	360,032

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.