Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.874	1.906	1.874	1.898	1.731	22,115
2023-06-01	1.922	1.944	1.874	1.874	1.709	169,704
2023-05-31	1.926	1.946	1.916	1.922	1.753	69,128
2023-05-30	1.946	1.946	1.900	1.926	1.757	90,700
2023-05-29	1.950	1.960	1.900	1.914	1.746	188,916
2023-05-26	1.934	1.946	1.882	1.910	1.742	228,090
2023-05-25	1.812	1.930	1.810	1.920	1.751	399,750
2023-05-24	1.858	1.858	1.818	1.822	1.662	60,261
2023-05-23	1.842	1.866	1.826	1.856	1.693	100,468
2023-05-22	1.866	1.880	1.842	1.842	1.680	298,453
2023-05-19	1.810	1.822	1.800	1.802	1.643	88,276
2023-05-18	1.836	1.836	1.802	1.810	1.651	114,921
2023-05-17	1.846	1.848	1.810	1.810	1.651	78,886
2023-05-16	1.818	1.834	1.810	1.828	1.667	93,624
2023-05-15	1.846	1.846	1.804	1.820	1.660	56,141
2023-05-12	1.820	1.842	1.812	1.820	1.660	83,388
2023-05-11	1.830	1.874	1.812	1.812	1.653	76,780
2023-05-10	1.884	1.890	1.840	1.840	1.678	221,336
2023-05-09	1.830	1.916	1.826	1.868	1.704	725,851
2023-05-08	1.790	1.838	1.790	1.830	1.669	135,812
2023-05-05	1.790	1.816	1.786	1.800	1.642	91,432
2023-05-04	1.770	1.800	1.750	1.766	1.611	78,563
2023-05-03	1.790	1.800	1.758	1.760	1.605	92,866
2023-05-02	1.800	1.836	1.778	1.782	1.625	141,791
2023-04-28	1.784	1.796	1.766	1.778	1.622	19,814
2023-04-27	1.768	1.800	1.768	1.800	1.642	35,206
2023-04-26	1.760	1.788	1.758	1.786	1.629	24,740
2023-04-25	1.792	1.800	1.770	1.770	1.614	37,869
2023-04-24	1.800	1.830	1.790	1.798	1.640	41,058
2023-04-21	1.826	1.830	1.810	1.814	1.654	23,604
2023-04-20	1.846	1.846	1.800	1.808	1.649	85,033
2023-04-19	1.842	1.850	1.812	1.824	1.663	55,336
2023-04-18	1.792	1.860	1.790	1.852	1.689	130,830
2023-04-13	1.820	1.820	1.788	1.792	1.634	44,247
2023-04-12	1.800	1.844	1.794	1.800	1.642	193,888
2023-04-11	1.802	1.844	1.796	1.822	1.662	73,052
2023-04-06	1.774	1.820	1.774	1.802	1.643	48,987
2023-04-05	1.774	1.818	1.774	1.800	1.642	29,088
2023-04-04	1.818	1.830	1.810	1.810	1.651	44,992
2023-04-03	1.810	1.826	1.804	1.818	1.658	24,220
2023-03-31	1.800	1.820	1.780	1.820	1.660	47,453
2023-03-30	1.816	1.818	1.774	1.798	1.640	55,881
2023-03-29	1.780	1.800	1.766	1.784	1.627	106,420
2023-03-28	1.840	1.850	1.778	1.780	1.623	43,250
2023-03-27	1.854	1.858	1.830	1.840	1.678	69,916
2023-03-24	1.846	1.846	1.786	1.818	1.658	93,078
2023-03-23	1.750	1.818	1.750	1.810	1.651	62,120
2023-03-22	1.776	1.792	1.758	1.760	1.605	25,298
2023-03-21	1.700	1.768	1.700	1.766	1.611	93,085
2023-03-20	1.700	1.720	1.678	1.700	1.550	119,212
2023-03-17	1.760	1.770	1.700	1.700	1.550	229,421
2023-03-16	1.796	1.796	1.714	1.736	1.583	168,386
2023-03-15	1.804	1.840	1.710	1.750	1.596	239,391
2023-03-14	1.788	1.850	1.772	1.828	1.667	79,972
2023-03-13	1.764	1.790	1.732	1.788	1.631	201,835
2023-03-10	1.790	1.816	1.770	1.776	1.620	81,415
2023-03-09	1.782	1.836	1.782	1.804	1.645	78,224
2023-03-08	1.840	1.854	1.780	1.788	1.631	88,507
2023-03-07	1.798	1.858	1.796	1.838	1.676	103,233
2023-03-06	1.866	1.876	1.810	1.810	1.651	155,687

← NewerPage 15 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.