Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.860	1.918	1.860	1.866	1.702	154,740
2023-03-02	1.850	1.858	1.838	1.852	1.689	79,769
2023-03-01	1.882	1.900	1.860	1.870	1.705	177,857
2023-02-28	1.900	1.918	1.880	1.884	1.718	105,663
2023-02-24	1.958	1.958	1.900	1.900	1.733	60,734
2023-02-23	1.922	1.984	1.920	1.940	1.769	252,142
2023-02-22	1.972	1.972	1.920	1.920	1.751	348,414
2023-02-21	2.000	2.000	1.966	1.972	1.798	135,018
2023-02-20	2.005	2.050	1.990	1.990	1.815	179,319
2023-02-17	1.990	2.015	1.970	2.005	1.829	126,789
2023-02-16	2.010	2.045	1.986	1.990	1.815	102,767
2023-02-15	2.035	2.080	1.994	2.010	1.833	120,904
2023-02-14	2.060	2.100	2.030	2.040	1.860	65,792
2023-02-13	2.005	2.090	2.000	2.080	1.897	140,376
2023-02-10	2.100	2.100	2.010	2.025	1.847	264,277
2023-02-09	2.030	2.120	2.030	2.080	1.897	368,366
2023-02-08	2.015	2.065	2.015	2.050	1.870	250,301
2023-02-07	1.990	2.045	1.970	1.972	1.798	238,010
2023-02-06	1.948	2.025	1.948	1.990	1.815	412,190
2023-02-03	1.854	1.946	1.838	1.924	1.755	406,689
2023-02-02	1.816	1.840	1.812	1.826	1.665	105,654
2023-02-01	1.810	1.840	1.804	1.806	1.647	81,766
2023-01-31	1.814	1.832	1.810	1.810	1.651	65,128
2023-01-30	1.840	1.852	1.818	1.822	1.662	88,605
2023-01-27	1.860	1.868	1.836	1.838	1.676	115,123
2023-01-26	1.826	1.860	1.820	1.850	1.687	78,173
2023-01-25	1.828	1.864	1.826	1.830	1.669	90,059
2023-01-24	1.850	1.874	1.850	1.868	1.704	115,744
2023-01-23	1.810	1.872	1.810	1.854	1.691	131,540
2023-01-20	1.818	1.830	1.802	1.824	1.663	134,377
2023-01-19	1.832	1.838	1.806	1.806	1.647	104,694
2023-01-18	1.890	1.892	1.820	1.848	1.685	85,001
2023-01-17	1.900	1.900	1.860	1.876	1.711	78,786
2023-01-16	1.844	1.924	1.834	1.898	1.731	348,000
2023-01-13	1.800	1.840	1.784	1.824	1.663	135,007
2023-01-12	1.796	1.820	1.792	1.800	1.642	78,774
2023-01-11	1.796	1.830	1.794	1.810	1.651	78,443
2023-01-10	1.830	1.830	1.778	1.792	1.634	288,681
2023-01-09	1.896	1.896	1.830	1.830	1.669	96,821
2023-01-05	1.870	1.880	1.858	1.868	1.704	68,673
2023-01-04	1.862	1.896	1.852	1.868	1.704	77,729
2023-01-03	1.862	1.894	1.860	1.862	1.698	74,545
2023-01-02	1.836	1.876	1.822	1.862	1.698	86,989
2022-12-30	1.786	1.836	1.786	1.810	1.651	64,103
2022-12-29	1.822	1.832	1.794	1.800	1.642	86,464
2022-12-28	1.752	1.840	1.750	1.822	1.662	2,551,824
2022-12-27	1.786	1.790	1.750	1.750	1.596	74,734
2022-12-23	1.800	1.800	1.758	1.768	1.612	144,876
2022-12-22	1.814	1.890	1.778	1.778	1.622	298,298
2022-12-21	1.700	1.814	1.700	1.814	1.654	562,835
2022-12-20	1.668	1.712	1.668	1.682	1.534	68,489
2022-12-19	1.720	1.744	1.692	1.696	1.547	118,167
2022-12-16	1.686	1.700	1.684	1.700	1.550	64,811
2022-12-15	1.698	1.728	1.686	1.700	1.550	126,134
2022-12-14	1.692	1.718	1.674	1.688	1.539	90,814
2022-12-13	1.700	1.710	1.690	1.692	1.543	105,148
2022-12-12	1.718	1.730	1.692	1.692	1.543	146,771
2022-12-09	1.716	1.742	1.690	1.690	1.541	106,274
2022-12-08	1.730	1.756	1.708	1.716	1.565	218,025
2022-12-07	1.606	1.728	1.606	1.704	1.554	260,510

← NewerPage 16 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.