Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.910 | 3.010 | 2.910 | 2.960 | 2.960 | 96,705 |
| 2026-07-23 | 2.925 | 2.960 | 2.885 | 2.910 | 2.910 | 148,929 |
| 2026-07-22 | 3.005 | 3.030 | 2.925 | 2.925 | 2.925 | 168,886 |
| 2026-07-21 | 3.050 | 3.050 | 2.990 | 3.020 | 3.020 | 225,839 |
| 2026-07-20 | 3.000 | 3.070 | 3.000 | 3.050 | 3.050 | 73,425 |
| 2026-07-17 | 3.070 | 3.110 | 3.015 | 3.020 | 3.020 | 137,612 |
| 2026-07-16 | 3.130 | 3.130 | 3.065 | 3.070 | 3.070 | 79,422 |
| 2026-07-15 | 3.160 | 3.220 | 3.060 | 3.100 | 3.100 | 220,094 |
| 2026-07-14 | 3.225 | 3.225 | 3.155 | 3.160 | 3.160 | 148,200 |
| 2026-07-13 | 3.230 | 3.250 | 3.210 | 3.225 | 3.225 | 88,270 |
| 2026-07-10 | 3.260 | 3.275 | 3.215 | 3.275 | 3.275 | 80,464 |
| 2026-07-09 | 3.285 | 3.290 | 3.195 | 3.200 | 3.200 | 187,492 |
| 2026-07-08 | 3.290 | 3.310 | 3.200 | 3.240 | 3.240 | 315,851 |
| 2026-07-07 | 3.345 | 3.365 | 3.295 | 3.295 | 3.295 | 208,706 |
| 2026-07-06 | 3.375 | 3.380 | 3.300 | 3.345 | 3.345 | 171,474 |
| 2026-07-03 | 3.360 | 3.385 | 3.325 | 3.335 | 3.335 | 196,401 |
| 2026-07-02 | 3.370 | 3.415 | 3.340 | 3.350 | 3.350 | 163,575 |
| 2026-07-01 | 3.320 | 3.360 | 3.320 | 3.330 | 3.330 | 73,834 |
| 2026-06-30 | 3.320 | 3.375 | 3.320 | 3.320 | 3.320 | 52,444 |
| 2026-06-29 | 3.320 | 3.400 | 3.315 | 3.320 | 3.320 | 71,488 |
| 2026-06-26 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 101,162 |
| 2026-06-25 | 3.375 | 3.385 | 3.300 | 3.330 | 3.330 | 214,299 |
| 2026-06-24 | 3.400 | 3.450 | 3.345 | 3.360 | 3.360 | 221,549 |
| 2026-06-23 | 3.450 | 3.475 | 3.405 | 3.405 | 3.405 | 97,890 |
| 2026-06-22 | 3.480 | 3.520 | 3.450 | 3.465 | 3.465 | 288,269 |
| 2026-06-19 | 3.625 | 3.665 | 3.600 | 3.640 | 3.459 | 240,140 |
| 2026-06-18 | 3.570 | 3.655 | 3.560 | 3.635 | 3.454 | 375,294 |
| 2026-06-17 | 3.560 | 3.570 | 3.490 | 3.530 | 3.354 | 410,037 |
| 2026-06-16 | 3.615 | 3.615 | 3.550 | 3.560 | 3.560 | 117,469 |
| 2026-06-15 | 3.620 | 3.645 | 3.560 | 3.590 | 3.590 | 170,235 |
| 2026-06-12 | 3.635 | 3.645 | 3.560 | 3.560 | 3.560 | 169,675 |
| 2026-06-11 | 3.530 | 3.605 | 3.530 | 3.585 | 3.585 | 99,855 |
| 2026-06-10 | 3.660 | 3.660 | 3.510 | 3.530 | 3.530 | 305,445 |
| 2026-06-09 | 3.630 | 3.680 | 3.600 | 3.620 | 3.620 | 214,907 |
| 2026-06-08 | 3.630 | 3.675 | 3.605 | 3.655 | 3.655 | 82,893 |
| 2026-06-05 | 3.665 | 3.740 | 3.640 | 3.705 | 3.705 | 101,925 |
| 2026-06-04 | 3.650 | 3.690 | 3.635 | 3.665 | 3.665 | 78,238 |
| 2026-06-03 | 3.720 | 3.750 | 3.640 | 3.675 | 3.675 | 190,085 |
| 2026-06-02 | 3.800 | 3.805 | 3.710 | 3.720 | 3.720 | 162,534 |
| 2026-05-29 | 3.770 | 3.870 | 3.710 | 3.730 | 3.730 | 248,873 |
| 2026-05-28 | 3.800 | 3.800 | 3.745 | 3.770 | 3.770 | 150,858 |
| 2026-05-27 | 3.790 | 3.830 | 3.760 | 3.765 | 3.765 | 233,335 |
| 2026-05-26 | 3.770 | 3.825 | 3.720 | 3.750 | 3.750 | 258,905 |
| 2026-05-25 | 3.760 | 3.790 | 3.680 | 3.770 | 3.770 | 318,700 |
| 2026-05-22 | 3.490 | 3.695 | 3.490 | 3.690 | 3.690 | 385,958 |
| 2026-05-21 | 3.635 | 3.675 | 3.470 | 3.490 | 3.490 | 308,806 |
| 2026-05-20 | 3.540 | 3.670 | 3.530 | 3.600 | 3.600 | 181,253 |
| 2026-05-19 | 3.540 | 3.660 | 3.540 | 3.560 | 3.560 | 214,290 |
| 2026-05-18 | 3.510 | 3.540 | 3.450 | 3.540 | 3.540 | 87,703 |
| 2026-05-15 | 3.565 | 3.565 | 3.470 | 3.510 | 3.510 | 59,347 |
| 2026-05-14 | 3.595 | 3.595 | 3.560 | 3.565 | 3.565 | 73,025 |
| 2026-05-13 | 3.570 | 3.575 | 3.495 | 3.550 | 3.550 | 84,937 |
| 2026-05-12 | 3.505 | 3.550 | 3.475 | 3.520 | 3.520 | 117,074 |
| 2026-05-11 | 3.585 | 3.610 | 3.525 | 3.550 | 3.550 | 130,063 |
| 2026-05-08 | 3.550 | 3.570 | 3.500 | 3.555 | 3.555 | 87,562 |
| 2026-05-07 | 3.575 | 3.630 | 3.540 | 3.555 | 3.555 | 202,326 |
| 2026-05-06 | 3.435 | 3.635 | 3.410 | 3.540 | 3.540 | 353,242 |
| 2026-05-05 | 3.410 | 3.430 | 3.370 | 3.385 | 3.385 | 84,493 |
| 2026-05-04 | 3.315 | 3.405 | 3.315 | 3.390 | 3.390 | 137,341 |
| 2026-04-30 | 3.305 | 3.360 | 3.270 | 3.320 | 3.320 | 139,920 |
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.