Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.790 | 1.818 | 1.790 | 1.794 | 1.520 | 48,493 |
| 2022-09-09 | 1.760 | 1.798 | 1.744 | 1.780 | 1.509 | 38,795 |
| 2022-09-08 | 1.726 | 1.770 | 1.726 | 1.740 | 1.475 | 18,339 |
| 2022-09-07 | 1.740 | 1.760 | 1.720 | 1.726 | 1.463 | 29,750 |
| 2022-09-06 | 1.740 | 1.750 | 1.730 | 1.740 | 1.475 | 19,610 |
| 2022-09-05 | 1.750 | 1.750 | 1.730 | 1.740 | 1.475 | 49,709 |
| 2022-09-02 | 1.730 | 1.760 | 1.730 | 1.750 | 1.483 | 30,107 |
| 2022-09-01 | 1.724 | 1.760 | 1.720 | 1.732 | 1.468 | 71,574 |
| 2022-08-31 | 1.744 | 1.748 | 1.724 | 1.748 | 1.481 | 28,788 |
| 2022-08-30 | 1.770 | 1.788 | 1.724 | 1.736 | 1.471 | 46,837 |
| 2022-08-29 | 1.720 | 1.762 | 1.720 | 1.760 | 1.492 | 168,207 |
| 2022-08-26 | 1.778 | 1.810 | 1.772 | 1.792 | 1.519 | 59,230 |
| 2022-08-25 | 1.800 | 1.820 | 1.770 | 1.778 | 1.507 | 133,640 |
| 2022-08-24 | 1.732 | 1.790 | 1.698 | 1.790 | 1.517 | 189,753 |
| 2022-08-23 | 1.736 | 1.758 | 1.714 | 1.720 | 1.458 | 75,714 |
| 2022-08-22 | 1.754 | 1.776 | 1.730 | 1.742 | 1.476 | 87,121 |
| 2022-08-19 | 1.760 | 1.782 | 1.758 | 1.774 | 1.503 | 57,149 |
| 2022-08-18 | 1.778 | 1.796 | 1.760 | 1.772 | 1.502 | 87,867 |
| 2022-08-17 | 1.786 | 1.800 | 1.762 | 1.800 | 1.525 | 57,970 |
| 2022-08-16 | 1.800 | 1.858 | 1.782 | 1.798 | 1.524 | 154,242 |
| 2022-08-12 | 1.820 | 1.820 | 1.770 | 1.800 | 1.525 | 41,878 |
| 2022-08-11 | 1.812 | 1.850 | 1.800 | 1.820 | 1.542 | 88,197 |
| 2022-08-10 | 1.810 | 1.842 | 1.790 | 1.838 | 1.558 | 86,193 |
| 2022-08-09 | 1.790 | 1.820 | 1.758 | 1.814 | 1.537 | 91,583 |
| 2022-08-08 | 1.708 | 1.790 | 1.708 | 1.790 | 1.517 | 72,763 |
| 2022-08-05 | 1.792 | 1.810 | 1.722 | 1.752 | 1.485 | 154,091 |
| 2022-08-04 | 1.820 | 1.840 | 1.770 | 1.800 | 1.525 | 122,502 |
| 2022-08-03 | 1.818 | 1.840 | 1.800 | 1.820 | 1.542 | 93,898 |
| 2022-08-02 | 1.844 | 1.858 | 1.836 | 1.836 | 1.556 | 23,370 |
| 2022-08-01 | 1.828 | 1.884 | 1.812 | 1.876 | 1.590 | 359,504 |
| 2022-07-29 | 1.780 | 1.828 | 1.780 | 1.828 | 1.549 | 139,266 |
| 2022-07-28 | 1.828 | 1.850 | 1.770 | 1.778 | 1.507 | 234,736 |
| 2022-07-27 | 1.758 | 1.848 | 1.758 | 1.800 | 1.525 | 218,881 |
| 2022-07-26 | 1.790 | 1.808 | 1.752 | 1.776 | 1.505 | 109,305 |
| 2022-07-25 | 1.672 | 1.788 | 1.672 | 1.788 | 1.515 | 138,964 |
| 2022-07-22 | 1.694 | 1.740 | 1.684 | 1.732 | 1.468 | 117,110 |
| 2022-07-21 | 1.692 | 1.740 | 1.692 | 1.694 | 1.436 | 122,137 |
| 2022-07-20 | 1.730 | 1.760 | 1.664 | 1.710 | 1.449 | 199,017 |
| 2022-07-19 | 1.660 | 1.740 | 1.640 | 1.728 | 1.464 | 222,104 |
| 2022-07-18 | 1.570 | 1.676 | 1.570 | 1.660 | 1.407 | 188,593 |
| 2022-07-15 | 1.600 | 1.600 | 1.560 | 1.560 | 1.322 | 62,900 |
| 2022-07-14 | 1.582 | 1.618 | 1.560 | 1.570 | 1.331 | 105,399 |
| 2022-07-13 | 1.600 | 1.622 | 1.600 | 1.600 | 1.356 | 132,502 |
| 2022-07-12 | 1.576 | 1.620 | 1.576 | 1.582 | 1.341 | 39,224 |
| 2022-07-11 | 1.590 | 1.622 | 1.570 | 1.600 | 1.356 | 306,597 |
| 2022-07-08 | 1.582 | 1.632 | 1.580 | 1.618 | 1.371 | 311,776 |
| 2022-07-07 | 1.558 | 1.606 | 1.556 | 1.570 | 1.331 | 80,374 |
| 2022-07-06 | 1.570 | 1.570 | 1.508 | 1.550 | 1.314 | 162,484 |
| 2022-07-05 | 1.660 | 1.716 | 1.520 | 1.520 | 1.288 | 633,840 |
| 2022-07-04 | 1.548 | 1.620 | 1.548 | 1.620 | 1.373 | 260,125 |
| 2022-07-01 | 1.540 | 1.588 | 1.500 | 1.530 | 1.297 | 143,561 |
| 2022-06-30 | 1.450 | 1.618 | 1.450 | 1.536 | 1.302 | 558,692 |
| 2022-06-29 | 1.292 | 1.454 | 1.292 | 1.446 | 1.225 | 312,247 |
| 2022-06-28 | 1.296 | 1.324 | 1.270 | 1.306 | 1.107 | 111,432 |
| 2022-06-27 | 1.398 | 1.400 | 1.290 | 1.296 | 1.098 | 85,591 |
| 2022-06-24 | 1.408 | 1.408 | 1.350 | 1.350 | 1.144 | 81,585 |
| 2022-06-23 | 1.384 | 1.410 | 1.366 | 1.386 | 1.175 | 113,807 |
| 2022-06-22 | 1.330 | 1.364 | 1.330 | 1.362 | 1.154 | 62,525 |
| 2022-06-21 | 1.340 | 1.372 | 1.340 | 1.350 | 1.144 | 124,167 |
| 2022-06-20 | 1.310 | 1.352 | 1.310 | 1.334 | 1.131 | 183,186 |
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.