Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.326	1.326	1.280	1.308	1.109	184,814
2022-06-16	1.372	1.372	1.290	1.300	1.102	370,192
2022-06-15	1.400	1.412	1.374	1.388	1.176	101,476
2022-06-14	1.432	1.432	1.380	1.400	1.186	337,583
2022-06-10	1.520	1.530	1.478	1.490	1.263	135,906
2022-06-09	1.594	1.606	1.550	1.550	1.314	115,565
2022-06-08	1.584	1.636	1.580	1.592	1.349	217,553
2022-06-07	1.530	1.570	1.520	1.558	1.320	118,556
2022-06-06	1.520	1.560	1.520	1.548	1.312	27,922
2022-06-03	1.524	1.550	1.524	1.538	1.303	66,671
2022-06-02	1.540	1.564	1.538	1.538	1.303	47,256
2022-06-01	1.556	1.570	1.534	1.538	1.303	76,969
2022-05-31	1.530	1.556	1.514	1.550	1.314	128,402
2022-05-30	1.574	1.592	1.530	1.550	1.314	171,558
2022-05-27	1.670	1.674	1.584	1.584	1.342	147,437
2022-05-26	1.630	1.676	1.630	1.656	1.403	84,410
2022-05-25	1.580	1.654	1.574	1.630	1.381	142,940
2022-05-24	1.562	1.602	1.562	1.576	1.336	51,418
2022-05-23	1.598	1.608	1.598	1.608	1.363	13,342
2022-05-20	1.572	1.610	1.572	1.582	1.341	29,684
2022-05-19	1.580	1.590	1.556	1.572	1.332	105,710
2022-05-18	1.626	1.632	1.600	1.608	1.363	76,327
2022-05-17	1.634	1.634	1.604	1.604	1.359	73,817
2022-05-16	1.570	1.660	1.570	1.596	1.353	151,517
2022-05-13	1.618	1.642	1.580	1.580	1.339	125,185
2022-05-12	1.600	1.618	1.572	1.580	1.339	146,333
2022-05-11	1.610	1.680	1.600	1.620	1.373	150,304
2022-05-10	1.630	1.664	1.594	1.596	1.353	145,005
2022-05-09	1.620	1.700	1.592	1.630	1.381	206,884
2022-05-06	1.680	1.680	1.630	1.630	1.381	205,897
2022-05-05	1.756	1.772	1.684	1.684	1.427	227,893
2022-05-04	1.744	1.750	1.720	1.730	1.466	59,986
2022-05-03	1.744	1.772	1.680	1.720	1.458	214,490
2022-04-29	1.768	1.772	1.730	1.730	1.466	103,528
2022-04-28	1.750	1.774	1.736	1.736	1.471	134,474
2022-04-27	1.768	1.768	1.720	1.730	1.466	110,078
2022-04-26	1.780	1.898	1.760	1.774	1.503	317,976
2022-04-21	1.776	1.794	1.750	1.780	1.509	172,317
2022-04-20	1.720	1.750	1.716	1.744	1.478	141,326
2022-04-19	1.772	1.780	1.720	1.726	1.463	101,369
2022-04-14	1.798	1.798	1.772	1.772	1.502	51,526
2022-04-13	1.760	1.792	1.760	1.786	1.514	108,598
2022-04-12	1.744	1.796	1.744	1.780	1.509	102,297
2022-04-11	1.742	1.798	1.720	1.780	1.509	203,512
2022-04-08	1.736	1.740	1.720	1.728	1.464	58,458
2022-04-07	1.664	1.728	1.664	1.700	1.441	38,283
2022-04-06	1.692	1.710	1.650	1.666	1.412	81,480
2022-04-05	1.722	1.758	1.708	1.708	1.447	89,774
2022-04-04	1.730	1.764	1.720	1.730	1.466	51,771
2022-04-01	1.710	1.760	1.710	1.732	1.468	54,106
2022-03-31	1.750	1.768	1.710	1.710	1.449	49,108
2022-03-30	1.750	1.788	1.706	1.740	1.475	78,837
2022-03-29	1.718	1.750	1.694	1.750	1.483	98,147
2022-03-28	1.670	1.718	1.670	1.684	1.427	70,066
2022-03-24	1.666	1.698	1.650	1.666	1.412	64,069
2022-03-23	1.710	1.736	1.660	1.666	1.412	92,715
2022-03-22	1.716	1.728	1.702	1.710	1.449	58,067
2022-03-21	1.750	1.766	1.700	1.704	1.444	95,936
2022-03-18	1.770	1.776	1.712	1.740	1.475	95,199
2022-03-17	1.804	1.816	1.750	1.750	1.483	115,839

← NewerPage 19 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.