Intracom Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.804	1.816	1.750	1.750	1.483	115,839
2022-03-16	1.786	1.814	1.766	1.804	1.529	291,308
2022-03-15	1.748	1.764	1.720	1.730	1.466	100,738
2022-03-14	1.750	1.772	1.720	1.766	1.497	351,416
2022-03-11	1.696	1.760	1.694	1.708	1.447	186,771
2022-03-10	1.694	1.772	1.690	1.690	1.432	698,653
2022-03-09	1.704	1.730	1.684	1.706	1.446	650,645
2022-03-08	1.550	1.630	1.520	1.600	1.356	454,615
2022-03-04	1.604	1.604	1.554	1.572	1.332	241,431
2022-03-03	1.640	1.640	1.580	1.608	1.363	211,041
2022-03-02	1.560	1.606	1.516	1.590	1.347	216,735
2022-03-01	1.590	1.600	1.550	1.598	1.354	188,361
2022-02-28	1.620	1.620	1.572	1.594	1.351	328,023
2022-02-25	1.600	1.688	1.600	1.680	1.424	360,335
2022-02-24	1.650	1.680	1.562	1.570	1.331	544,650
2022-02-23	1.720	1.778	1.720	1.742	1.476	188,745
2022-02-22	1.674	1.738	1.670	1.710	1.449	331,225
2022-02-21	1.768	1.780	1.712	1.722	1.459	175,052
2022-02-18	1.768	1.788	1.744	1.752	1.485	178,446
2022-02-17	1.802	1.812	1.768	1.768	1.498	165,481
2022-02-16	1.816	1.830	1.796	1.802	1.527	184,096
2022-02-15	1.828	1.840	1.782	1.782	1.510	218,538
2022-02-14	1.810	1.822	1.770	1.792	1.519	397,056
2022-02-11	1.782	1.900	1.760	1.896	1.607	370,028
2022-02-10	1.820	1.844	1.790	1.800	1.525	122,327
2022-02-09	1.800	1.838	1.764	1.822	1.544	174,944
2022-02-08	1.840	1.840	1.748	1.770	1.500	249,952
2022-02-07	1.868	1.886	1.822	1.822	1.544	213,273
2022-02-04	1.756	1.862	1.756	1.838	1.558	760,682
2022-02-03	1.736	1.744	1.710	1.742	1.476	332,694
2022-02-02	1.740	1.752	1.724	1.738	1.473	154,832
2022-02-01	1.730	1.750	1.714	1.736	1.471	140,767
2022-01-31	1.768	1.768	1.700	1.720	1.458	87,629
2022-01-28	1.750	1.750	1.710	1.718	1.456	50,755
2022-01-27	1.704	1.758	1.704	1.750	1.483	82,178
2022-01-26	1.746	1.760	1.726	1.726	1.463	95,984
2022-01-25	1.700	1.732	1.690	1.690	1.432	96,701
2022-01-24	1.780	1.780	1.688	1.694	1.436	353,867
2022-01-21	1.840	1.840	1.750	1.784	1.512	147,612
2022-01-20	1.850	1.880	1.840	1.840	1.559	111,397
2022-01-19	1.862	1.878	1.846	1.850	1.568	95,056
2022-01-18	1.910	1.910	1.862	1.862	1.578	67,732
2022-01-17	1.900	1.940	1.900	1.902	1.612	67,317
2022-01-14	1.870	1.910	1.866	1.900	1.610	69,325
2022-01-13	1.930	1.940	1.880	1.880	1.593	172,098
2022-01-12	1.836	1.910	1.836	1.910	1.619	232,144
2022-01-11	1.784	1.826	1.780	1.810	1.534	117,774
2022-01-10	1.830	1.858	1.770	1.770	1.500	153,618
2022-01-07	1.776	1.844	1.776	1.828	1.549	73,581
2022-01-05	1.840	1.840	1.812	1.812	1.536	71,322
2022-01-04	1.830	1.862	1.820	1.830	1.551	145,128
2022-01-03	1.756	1.830	1.750	1.814	1.537	198,671
2021-12-31	1.690	1.762	1.690	1.720	1.458	121,962
2021-12-30	1.706	1.710	1.676	1.676	1.420	107,573
2021-12-29	1.730	1.740	1.680	1.690	1.432	259,453
2021-12-28	1.726	1.770	1.720	1.730	1.466	116,897
2021-12-27	1.782	1.796	1.740	1.742	1.476	125,769
2021-12-23	1.804	1.820	1.782	1.782	1.510	62,108
2021-12-22	1.830	1.830	1.794	1.800	1.525	55,348
2021-12-21	1.824	1.854	1.814	1.820	1.542	100,339

← NewerPage 20 of 21 · 1,247 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.