Intracom Holdings S.A. historical data

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

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
2021-10-20	2.085	2.145	2.080	2.080	1.763	355,246
2021-10-19	2.070	2.125	2.040	2.085	1.767	270,417
2021-10-18	1.992	2.085	1.992	2.025	1.716	222,090
2021-10-15	2.045	2.050	1.978	1.992	1.688	456,345
2021-10-14	2.110	2.130	2.010	2.010	1.703	388,631

← NewerPage 21 of 21 · 1,247 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.