Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.770 | 1.850 | 1.728 | 1.824 | 1.546 | 288,632 |
| 2021-12-17 | 1.820 | 1.830 | 1.784 | 1.802 | 1.527 | 89,151 |
| 2021-12-16 | 1.800 | 1.822 | 1.790 | 1.810 | 1.534 | 238,785 |
| 2021-12-15 | 1.820 | 1.820 | 1.770 | 1.780 | 1.509 | 146,322 |
| 2021-12-14 | 1.850 | 1.850 | 1.796 | 1.820 | 1.542 | 173,358 |
| 2021-12-13 | 1.890 | 1.918 | 1.830 | 1.830 | 1.551 | 176,287 |
| 2021-12-10 | 1.910 | 1.930 | 1.898 | 1.898 | 1.609 | 63,475 |
| 2021-12-09 | 1.904 | 1.936 | 1.904 | 1.910 | 1.619 | 68,868 |
| 2021-12-08 | 1.970 | 1.970 | 1.922 | 1.938 | 1.642 | 40,700 |
| 2021-12-07 | 1.914 | 1.962 | 1.914 | 1.952 | 1.654 | 160,945 |
| 2021-12-06 | 1.898 | 1.950 | 1.898 | 1.914 | 1.622 | 86,620 |
| 2021-12-03 | 1.890 | 1.926 | 1.880 | 1.900 | 1.610 | 113,158 |
| 2021-12-02 | 1.890 | 1.900 | 1.860 | 1.860 | 1.576 | 82,196 |
| 2021-12-01 | 1.860 | 1.924 | 1.860 | 1.894 | 1.605 | 174,865 |
| 2021-11-30 | 1.780 | 1.830 | 1.772 | 1.830 | 1.551 | 122,509 |
| 2021-11-29 | 1.788 | 1.850 | 1.770 | 1.832 | 1.553 | 191,811 |
| 2021-11-26 | 1.820 | 1.840 | 1.760 | 1.760 | 1.492 | 625,834 |
| 2021-11-25 | 1.924 | 1.942 | 1.920 | 1.924 | 1.631 | 71,528 |
| 2021-11-24 | 1.934 | 1.958 | 1.862 | 1.900 | 1.610 | 303,898 |
| 2021-11-23 | 1.954 | 1.980 | 1.930 | 1.934 | 1.639 | 208,834 |
| 2021-11-22 | 2.050 | 2.050 | 1.988 | 2.005 | 1.699 | 201,557 |
| 2021-11-19 | 2.100 | 2.100 | 2.030 | 2.050 | 1.737 | 116,313 |
| 2021-11-18 | 2.090 | 2.110 | 2.060 | 2.080 | 1.763 | 120,366 |
| 2021-11-17 | 2.030 | 2.090 | 2.030 | 2.070 | 1.754 | 57,906 |
| 2021-11-16 | 2.035 | 2.085 | 2.030 | 2.060 | 1.746 | 136,747 |
| 2021-11-15 | 2.030 | 2.065 | 2.030 | 2.035 | 1.725 | 59,645 |
| 2021-11-12 | 2.035 | 2.075 | 2.020 | 2.030 | 1.720 | 117,742 |
| 2021-11-11 | 2.090 | 2.090 | 2.030 | 2.035 | 1.725 | 169,022 |
| 2021-11-10 | 2.100 | 2.125 | 2.050 | 2.090 | 1.771 | 179,804 |
| 2021-11-09 | 2.140 | 2.180 | 2.105 | 2.105 | 1.784 | 214,367 |
| 2021-11-08 | 2.105 | 2.180 | 2.085 | 2.140 | 1.814 | 378,117 |
| 2021-11-05 | 1.988 | 2.085 | 1.946 | 2.070 | 1.754 | 263,191 |
| 2021-11-04 | 2.000 | 2.000 | 1.950 | 1.952 | 1.654 | 119,310 |
| 2021-11-03 | 1.954 | 2.020 | 1.946 | 1.978 | 1.676 | 163,331 |
| 2021-11-02 | 1.986 | 1.990 | 1.950 | 1.954 | 1.656 | 157,087 |
| 2021-11-01 | 1.990 | 2.030 | 1.964 | 1.970 | 1.670 | 162,067 |
| 2021-10-29 | 1.972 | 2.020 | 1.972 | 1.994 | 1.690 | 86,902 |
| 2021-10-27 | 1.964 | 2.000 | 1.964 | 1.972 | 1.671 | 103,906 |
| 2021-10-26 | 2.045 | 2.050 | 1.990 | 1.990 | 1.686 | 171,183 |
| 2021-10-25 | 2.045 | 2.045 | 1.996 | 2.000 | 1.695 | 62,547 |
| 2021-10-22 | 2.055 | 2.080 | 2.040 | 2.045 | 1.733 | 138,992 |
| 2021-10-21 | 2.080 | 2.100 | 2.050 | 2.050 | 1.737 | 179,417 |
← NewerPage 21 of 21 · 1,242 trading days
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.