Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.575 | 3.670 | 3.575 | 3.580 | 3.580 | 174,687 |
| 2026-01-26 | 3.580 | 3.620 | 3.530 | 3.610 | 3.610 | 84,959 |
| 2026-01-23 | 3.580 | 3.630 | 3.560 | 3.620 | 3.620 | 55,886 |
| 2026-01-22 | 3.600 | 3.630 | 3.550 | 3.580 | 3.580 | 147,786 |
| 2026-01-21 | 3.485 | 3.560 | 3.465 | 3.560 | 3.560 | 102,952 |
| 2026-01-20 | 3.605 | 3.605 | 3.470 | 3.480 | 3.480 | 219,534 |
| 2026-01-19 | 3.580 | 3.620 | 3.525 | 3.610 | 3.610 | 138,866 |
| 2026-01-16 | 3.680 | 3.680 | 3.615 | 3.630 | 3.630 | 80,330 |
| 2026-01-15 | 3.710 | 3.715 | 3.670 | 3.670 | 3.670 | 77,503 |
| 2026-01-14 | 3.605 | 3.720 | 3.585 | 3.720 | 3.720 | 220,185 |
| 2026-01-13 | 3.630 | 3.685 | 3.590 | 3.605 | 3.605 | 189,003 |
| 2026-01-12 | 3.770 | 3.780 | 3.650 | 3.650 | 3.650 | 194,068 |
| 2026-01-09 | 3.800 | 3.825 | 3.760 | 3.760 | 3.760 | 176,059 |
| 2026-01-08 | 3.810 | 3.850 | 3.760 | 3.765 | 3.765 | 209,342 |
| 2026-01-07 | 3.740 | 3.850 | 3.715 | 3.800 | 3.800 | 354,978 |
| 2026-01-05 | 3.585 | 3.770 | 3.545 | 3.700 | 3.700 | 379,008 |
| 2026-01-02 | 3.455 | 3.570 | 3.455 | 3.560 | 3.560 | 140,730 |
| 2025-12-31 | 3.440 | 3.485 | 3.435 | 3.470 | 3.470 | 25,369 |
| 2025-12-30 | 3.435 | 3.490 | 3.425 | 3.440 | 3.440 | 68,515 |
| 2025-12-29 | 3.460 | 3.475 | 3.425 | 3.445 | 3.445 | 34,298 |
| 2025-12-23 | 3.470 | 3.490 | 3.450 | 3.460 | 3.460 | 34,879 |
| 2025-12-22 | 3.500 | 3.520 | 3.470 | 3.470 | 3.470 | 55,950 |
| 2025-12-19 | 3.475 | 3.515 | 3.470 | 3.495 | 3.495 | 108,943 |
| 2025-12-18 | 3.430 | 3.485 | 3.420 | 3.460 | 3.460 | 148,625 |
| 2025-12-17 | 3.450 | 3.530 | 3.430 | 3.430 | 3.430 | 168,456 |
| 2025-12-16 | 3.530 | 3.535 | 3.450 | 3.450 | 3.450 | 208,236 |
| 2025-12-15 | 3.465 | 3.540 | 3.460 | 3.485 | 3.485 | 136,983 |
| 2025-12-12 | 3.490 | 3.515 | 3.460 | 3.475 | 3.475 | 207,768 |
| 2025-12-11 | 3.440 | 3.540 | 3.440 | 3.480 | 3.480 | 314,710 |
| 2025-12-10 | 3.345 | 3.445 | 3.310 | 3.430 | 3.430 | 289,206 |
| 2025-12-09 | 3.310 | 3.355 | 3.305 | 3.320 | 3.320 | 181,634 |
| 2025-12-08 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 92,291 |
| 2025-12-05 | 3.315 | 3.355 | 3.280 | 3.310 | 3.310 | 133,826 |
| 2025-12-04 | 3.355 | 3.370 | 3.295 | 3.315 | 3.315 | 129,832 |
| 2025-12-03 | 3.370 | 3.370 | 3.330 | 3.340 | 3.340 | 133,661 |
| 2025-12-02 | 3.350 | 3.370 | 3.315 | 3.345 | 3.345 | 116,572 |
| 2025-12-01 | 3.295 | 3.340 | 3.290 | 3.325 | 3.325 | 56,120 |
| 2025-11-28 | 3.320 | 3.370 | 3.290 | 3.290 | 3.290 | 88,259 |
| 2025-11-27 | 3.310 | 3.350 | 3.285 | 3.325 | 3.325 | 231,531 |
| 2025-11-26 | 3.475 | 3.485 | 3.220 | 3.240 | 3.240 | 658,413 |
| 2025-11-25 | 3.340 | 3.455 | 3.320 | 3.440 | 3.440 | 177,541 |
| 2025-11-24 | 3.390 | 3.420 | 3.305 | 3.310 | 3.310 | 162,545 |
| 2025-11-21 | 3.340 | 3.365 | 3.310 | 3.345 | 3.345 | 119,881 |
| 2025-11-20 | 3.400 | 3.435 | 3.355 | 3.370 | 3.370 | 47,420 |
| 2025-11-19 | 3.340 | 3.390 | 3.315 | 3.380 | 3.380 | 139,111 |
| 2025-11-18 | 3.470 | 3.470 | 3.340 | 3.340 | 3.340 | 132,508 |
| 2025-11-17 | 3.545 | 3.560 | 3.485 | 3.490 | 3.490 | 142,027 |
| 2025-11-14 | 3.460 | 3.515 | 3.425 | 3.495 | 3.495 | 69,285 |
| 2025-11-13 | 3.440 | 3.580 | 3.440 | 3.480 | 3.480 | 273,668 |
| 2025-11-12 | 3.405 | 3.480 | 3.390 | 3.480 | 3.480 | 134,984 |
| 2025-11-11 | 3.390 | 3.460 | 3.365 | 3.405 | 3.405 | 105,010 |
| 2025-11-10 | 3.365 | 3.420 | 3.365 | 3.390 | 3.390 | 222,523 |
| 2025-11-07 | 3.320 | 3.405 | 3.290 | 3.295 | 3.295 | 155,315 |
| 2025-11-06 | 3.320 | 3.375 | 3.285 | 3.350 | 3.350 | 172,186 |
| 2025-11-05 | 3.330 | 3.345 | 3.285 | 3.315 | 3.315 | 58,530 |
| 2025-11-04 | 3.370 | 3.370 | 3.305 | 3.330 | 3.330 | 27,979 |
| 2025-11-03 | 3.380 | 3.400 | 3.360 | 3.370 | 3.370 | 23,508 |
| 2025-10-31 | 3.350 | 3.395 | 3.325 | 3.350 | 3.350 | 49,383 |
| 2025-10-30 | 3.425 | 3.425 | 3.360 | 3.385 | 3.385 | 54,861 |
| 2025-10-29 | 3.370 | 3.430 | 3.370 | 3.425 | 3.425 | 86,128 |
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.