Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.350 | 3.365 | 3.280 | 3.305 | 3.305 | 183,562 |
| 2026-04-28 | 3.400 | 3.450 | 3.300 | 3.300 | 3.300 | 315,117 |
| 2026-04-27 | 3.285 | 3.455 | 3.280 | 3.450 | 3.450 | 792,635 |
| 2026-04-24 | 3.135 | 3.200 | 3.135 | 3.170 | 3.170 | 87,905 |
| 2026-04-23 | 3.115 | 3.150 | 3.070 | 3.140 | 3.140 | 36,911 |
| 2026-04-22 | 3.180 | 3.180 | 3.110 | 3.120 | 3.120 | 84,092 |
| 2026-04-21 | 3.100 | 3.200 | 3.090 | 3.140 | 3.140 | 145,362 |
| 2026-04-20 | 3.010 | 3.080 | 3.010 | 3.070 | 3.070 | 61,685 |
| 2026-04-17 | 3.070 | 3.100 | 3.040 | 3.080 | 3.080 | 98,616 |
| 2026-04-16 | 3.070 | 3.125 | 3.030 | 3.040 | 3.040 | 197,615 |
| 2026-04-15 | 2.995 | 3.065 | 2.995 | 3.065 | 3.065 | 105,421 |
| 2026-04-14 | 2.950 | 3.025 | 2.935 | 2.970 | 2.970 | 125,172 |
| 2026-04-09 | 3.005 | 3.025 | 2.950 | 2.950 | 2.950 | 102,573 |
| 2026-04-08 | 3.055 | 3.100 | 2.980 | 3.050 | 3.050 | 1,026,925 |
| 2026-04-07 | 2.950 | 2.975 | 2.900 | 2.910 | 2.910 | 40,664 |
| 2026-04-02 | 2.875 | 2.920 | 2.860 | 2.900 | 2.900 | 23,530 |
| 2026-04-01 | 2.955 | 2.970 | 2.905 | 2.950 | 2.950 | 76,766 |
| 2026-03-31 | 2.730 | 2.850 | 2.730 | 2.845 | 2.845 | 60,628 |
| 2026-03-30 | 2.710 | 2.770 | 2.685 | 2.710 | 2.710 | 60,545 |
| 2026-03-27 | 2.840 | 2.840 | 2.750 | 2.750 | 2.750 | 115,214 |
| 2026-03-26 | 2.895 | 2.895 | 2.825 | 2.835 | 2.835 | 40,277 |
| 2026-03-24 | 2.950 | 2.960 | 2.840 | 2.875 | 2.875 | 91,152 |
| 2026-03-23 | 2.850 | 2.950 | 2.760 | 2.940 | 2.940 | 161,635 |
| 2026-03-20 | 2.985 | 2.985 | 2.880 | 2.880 | 2.880 | 73,941 |
| 2026-03-19 | 2.980 | 2.980 | 2.880 | 2.910 | 2.910 | 107,430 |
| 2026-03-18 | 3.130 | 3.155 | 3.000 | 3.015 | 3.015 | 134,638 |
| 2026-03-17 | 2.900 | 3.160 | 2.900 | 3.135 | 3.135 | 275,133 |
| 2026-03-16 | 2.920 | 2.975 | 2.900 | 2.945 | 2.945 | 70,181 |
| 2026-03-13 | 2.875 | 3.000 | 2.830 | 2.965 | 2.965 | 75,187 |
| 2026-03-12 | 2.920 | 2.960 | 2.870 | 2.875 | 2.875 | 111,523 |
| 2026-03-11 | 2.895 | 2.955 | 2.875 | 2.945 | 2.945 | 58,513 |
| 2026-03-10 | 2.890 | 2.960 | 2.870 | 2.890 | 2.890 | 118,673 |
| 2026-03-09 | 2.720 | 2.785 | 2.700 | 2.770 | 2.770 | 164,589 |
| 2026-03-06 | 2.960 | 2.960 | 2.790 | 2.840 | 2.840 | 197,410 |
| 2026-03-05 | 2.890 | 3.010 | 2.870 | 2.920 | 2.920 | 152,137 |
| 2026-03-04 | 2.810 | 2.960 | 2.810 | 2.920 | 2.920 | 244,547 |
| 2026-03-03 | 3.045 | 3.045 | 2.810 | 2.810 | 2.810 | 577,623 |
| 2026-03-02 | 3.130 | 3.175 | 3.050 | 3.085 | 3.085 | 202,927 |
| 2026-02-27 | 3.375 | 3.375 | 3.260 | 3.265 | 3.265 | 70,147 |
| 2026-02-26 | 3.310 | 3.400 | 3.310 | 3.350 | 3.350 | 87,321 |
| 2026-02-25 | 3.300 | 3.345 | 3.285 | 3.300 | 3.300 | 41,411 |
| 2026-02-24 | 3.300 | 3.330 | 3.270 | 3.295 | 3.295 | 38,433 |
| 2026-02-20 | 3.350 | 3.350 | 3.285 | 3.300 | 3.300 | 56,332 |
| 2026-02-19 | 3.385 | 3.420 | 3.320 | 3.320 | 3.320 | 78,705 |
| 2026-02-18 | 3.350 | 3.425 | 3.330 | 3.420 | 3.420 | 94,515 |
| 2026-02-17 | 3.310 | 3.370 | 3.275 | 3.290 | 3.290 | 98,473 |
| 2026-02-16 | 3.255 | 3.345 | 3.230 | 3.325 | 3.325 | 102,879 |
| 2026-02-13 | 3.330 | 3.330 | 3.230 | 3.255 | 3.255 | 251,211 |
| 2026-02-12 | 3.390 | 3.420 | 3.335 | 3.335 | 3.335 | 54,555 |
| 2026-02-11 | 3.380 | 3.385 | 3.330 | 3.385 | 3.385 | 153,511 |
| 2026-02-10 | 3.390 | 3.470 | 3.340 | 3.380 | 3.380 | 209,270 |
| 2026-02-09 | 3.485 | 3.505 | 3.380 | 3.390 | 3.390 | 173,290 |
| 2026-02-06 | 3.495 | 3.520 | 3.395 | 3.455 | 3.455 | 261,509 |
| 2026-02-05 | 3.570 | 3.605 | 3.490 | 3.530 | 3.530 | 65,188 |
| 2026-02-04 | 3.470 | 3.600 | 3.460 | 3.570 | 3.570 | 220,144 |
| 2026-02-03 | 3.515 | 3.560 | 3.480 | 3.480 | 3.480 | 82,423 |
| 2026-02-02 | 3.475 | 3.525 | 3.460 | 3.525 | 3.525 | 113,527 |
| 2026-01-30 | 3.520 | 3.540 | 3.490 | 3.520 | 3.520 | 141,858 |
| 2026-01-29 | 3.555 | 3.600 | 3.530 | 3.540 | 3.540 | 176,657 |
| 2026-01-28 | 3.580 | 3.610 | 3.540 | 3.580 | 3.580 | 141,941 |
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.