Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.610	1.628	1.610	1.620	1.477	113,269
2022-12-05	1.590	1.620	1.590	1.620	1.477	64,557
2022-12-02	1.632	1.634	1.596	1.602	1.461	273,639
2022-12-01	1.620	1.620	1.594	1.620	1.477	147,858
2022-11-30	1.666	1.666	1.610	1.612	1.470	71,121
2022-11-29	1.634	1.680	1.634	1.642	1.498	71,436
2022-11-28	1.620	1.640	1.614	1.634	1.490	81,774
2022-11-25	1.610	1.660	1.610	1.624	1.481	88,559
2022-11-24	1.620	1.646	1.608	1.622	1.479	73,610
2022-11-23	1.606	1.640	1.606	1.620	1.477	69,509
2022-11-22	1.600	1.630	1.600	1.630	1.487	58,587
2022-11-21	1.604	1.642	1.600	1.606	1.465	49,908
2022-11-18	1.610	1.646	1.610	1.618	1.476	39,002
2022-11-17	1.630	1.650	1.612	1.616	1.474	33,025
2022-11-16	1.660	1.686	1.620	1.620	1.477	54,082
2022-11-15	1.666	1.690	1.660	1.660	1.514	67,935
2022-11-14	1.660	1.710	1.636	1.678	1.530	129,222
2022-11-11	1.656	1.668	1.632	1.632	1.488	36,735
2022-11-10	1.626	1.666	1.624	1.638	1.494	34,076
2022-11-09	1.648	1.650	1.622	1.630	1.487	16,258
2022-11-08	1.680	1.680	1.648	1.650	1.505	21,409
2022-11-07	1.648	1.690	1.648	1.662	1.516	83,711
2022-11-04	1.660	1.660	1.632	1.648	1.503	31,177
2022-11-03	1.604	1.650	1.604	1.650	1.505	30,934
2022-11-02	1.630	1.644	1.620	1.638	1.494	43,512
2022-11-01	1.630	1.678	1.612	1.640	1.496	72,855
2022-10-31	1.642	1.670	1.620	1.620	1.477	84,773
2022-10-27	1.658	1.674	1.640	1.650	1.505	17,940
2022-10-26	1.694	1.696	1.670	1.674	1.527	48,041
2022-10-25	1.718	1.718	1.672	1.694	1.545	93,925
2022-10-24	1.700	1.716	1.700	1.710	1.560	20,775
2022-10-21	1.712	1.714	1.686	1.708	1.558	36,915
2022-10-20	1.720	1.720	1.690	1.712	1.561	23,426
2022-10-19	1.694	1.734	1.694	1.720	1.569	215,142
2022-10-18	1.674	1.708	1.670	1.676	1.529	201,244
2022-10-17	1.640	1.674	1.640	1.666	1.519	130,345
2022-10-14	1.650	1.654	1.620	1.640	1.496	118,008
2022-10-13	1.610	1.638	1.610	1.618	1.476	11,451
2022-10-12	1.604	1.650	1.604	1.626	1.483	34,986
2022-10-11	1.622	1.670	1.620	1.626	1.483	32,256
2022-10-10	1.600	1.640	1.600	1.630	1.487	32,816
2022-10-07	1.612	1.678	1.600	1.650	1.505	200,092
2022-10-06	1.526	1.610	1.526	1.602	1.461	162,955
2022-10-05	1.540	1.550	1.504	1.526	1.392	67,714
2022-10-04	1.530	1.550	1.522	1.538	1.403	64,721
2022-10-03	1.550	1.550	1.500	1.526	1.392	116,876
2022-09-30	1.540	1.556	1.534	1.550	1.414	54,940
2022-09-29	1.550	1.556	1.536	1.556	1.419	38,153
2022-09-28	1.522	1.570	1.502	1.550	1.414	93,172
2022-09-27	1.590	1.610	1.562	1.562	1.425	46,192
2022-09-26	1.600	1.600	1.550	1.598	1.457	104,990
2022-09-23	1.616	1.630	1.580	1.592	1.452	189,190
2022-09-22	1.710	1.726	1.690	1.696	1.437	128,588
2022-09-21	1.730	1.740	1.700	1.710	1.449	185,071
2022-09-20	1.730	1.760	1.730	1.736	1.471	114,818
2022-09-19	1.720	1.750	1.716	1.750	1.483	119,916
2022-09-16	1.762	1.790	1.720	1.720	1.458	95,957
2022-09-15	1.754	1.790	1.754	1.784	1.512	32,495
2022-09-14	1.724	1.800	1.724	1.754	1.486	7,928
2022-09-13	1.808	1.808	1.760	1.762	1.493	50,050

← NewerPage 17 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.