Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.320	2.390	2.315	2.315	2.233	360,032
2023-08-28	2.250	2.355	2.250	2.320	2.238	332,320
2023-08-25	2.190	2.340	2.185	2.250	2.170	367,488
2023-08-24	2.270	2.280	2.205	2.220	2.141	152,566
2023-08-23	2.190	2.280	2.190	2.250	2.170	462,027
2023-08-22	2.100	2.185	2.100	2.175	2.098	239,508
2023-08-21	2.045	2.095	2.030	2.080	2.006	140,811
2023-08-18	2.110	2.110	2.035	2.045	1.972	132,805
2023-08-17	2.070	2.110	2.060	2.110	2.035	88,208
2023-08-16	2.070	2.120	2.055	2.075	2.001	69,158
2023-08-14	2.070	2.090	2.025	2.070	1.996	136,401
2023-08-11	2.190	2.200	2.080	2.085	2.011	198,901
2023-08-10	2.205	2.225	2.175	2.175	2.098	148,731
2023-08-09	2.235	2.275	2.185	2.200	2.122	198,491
2023-08-08	2.290	2.360	2.250	2.250	2.170	450,774
2023-08-07	2.150	2.290	2.150	2.280	2.199	886,252
2023-08-04	2.020	2.145	2.005	2.120	2.045	373,992
2023-08-03	1.980	2.015	1.976	1.998	1.927	60,595
2023-08-02	2.045	2.045	1.966	1.980	1.910	195,081
2023-08-01	2.090	2.100	2.040	2.045	1.972	139,352
2023-07-31	2.095	2.150	2.060	2.090	2.016	96,299
2023-07-28	2.080	2.095	2.045	2.095	2.021	75,191
2023-07-27	2.105	2.115	2.070	2.080	2.006	106,999
2023-07-26	2.110	2.140	2.070	2.095	2.021	166,721
2023-07-25	2.110	2.170	2.110	2.110	2.035	174,831
2023-07-24	2.145	2.160	2.100	2.120	2.045	80,392
2023-07-21	2.105	2.165	2.105	2.145	2.069	121,446
2023-07-20	2.125	2.150	2.085	2.130	2.054	114,792
2023-07-19	2.090	2.135	2.080	2.105	2.030	102,492
2023-07-18	2.060	2.105	2.055	2.105	2.030	79,203
2023-07-17	2.040	2.145	2.040	2.065	1.992	269,297
2023-07-14	2.165	2.220	2.140	2.205	2.011	516,440
2023-07-13	2.120	2.130	2.110	2.110	1.924	134,448
2023-07-12	2.120	2.145	2.100	2.120	1.933	296,064
2023-07-11	2.125	2.155	2.095	2.115	1.929	387,597
2023-07-10	2.100	2.125	2.075	2.090	1.906	149,763
2023-07-07	2.065	2.115	2.065	2.100	1.915	53,248
2023-07-06	2.120	2.120	2.075	2.095	1.911	235,440
2023-07-05	2.120	2.175	2.090	2.120	1.933	302,497
2023-07-04	2.120	2.140	2.070	2.100	1.915	228,696
2023-07-03	2.100	2.155	2.070	2.120	1.933	118,079
2023-06-30	2.100	2.120	2.045	2.095	1.911	57,566
2023-06-29	2.035	2.095	2.035	2.095	1.911	74,497
2023-06-28	2.010	2.060	1.980	2.035	1.856	71,829
2023-06-27	1.974	2.020	1.974	1.998	1.822	36,561
2023-06-26	2.055	2.060	1.976	1.990	1.815	119,533
2023-06-23	2.030	2.130	2.030	2.055	1.874	125,347
2023-06-22	2.030	2.075	2.010	2.040	1.860	159,452
2023-06-21	2.040	2.100	2.035	2.035	1.856	104,291
2023-06-20	2.080	2.100	2.030	2.065	1.883	163,107
2023-06-19	2.110	2.160	2.080	2.090	1.906	104,323
2023-06-16	2.060	2.145	2.060	2.135	1.947	346,009
2023-06-15	2.120	2.160	2.070	2.110	1.924	839,414
2023-06-14	2.100	2.195	2.100	2.150	1.961	439,884
2023-06-13	2.020	2.115	2.020	2.100	1.915	517,080
2023-06-12	2.045	2.070	2.025	2.025	1.847	135,676
2023-06-09	1.968	2.070	1.950	2.045	1.865	366,235
2023-06-08	1.948	1.954	1.930	1.948	1.777	59,573
2023-06-07	1.940	1.958	1.920	1.936	1.766	104,217
2023-06-06	1.900	1.930	1.880	1.930	1.760	74,816

← NewerPage 14 of 21 · 1,243 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.