Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.370 | 3.430 | 3.370 | 3.425 | 3.425 | 86,128 |
| 2025-10-27 | 3.370 | 3.370 | 3.280 | 3.320 | 3.320 | 65,048 |
| 2025-10-24 | 3.350 | 3.390 | 3.320 | 3.330 | 3.330 | 46,731 |
| 2025-10-23 | 3.335 | 3.410 | 3.330 | 3.355 | 3.355 | 108,915 |
| 2025-10-22 | 3.375 | 3.410 | 3.335 | 3.335 | 3.335 | 74,766 |
| 2025-10-21 | 3.305 | 3.395 | 3.300 | 3.355 | 3.355 | 136,006 |
| 2025-10-20 | 3.325 | 3.375 | 3.285 | 3.295 | 3.295 | 75,715 |
| 2025-10-17 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 298,923 |
| 2025-10-16 | 3.410 | 3.425 | 3.300 | 3.350 | 3.350 | 228,390 |
| 2025-10-15 | 3.505 | 3.510 | 3.400 | 3.420 | 3.420 | 112,012 |
| 2025-10-14 | 3.550 | 3.550 | 3.440 | 3.475 | 3.475 | 146,859 |
| 2025-10-13 | 3.600 | 3.660 | 3.540 | 3.550 | 3.550 | 99,871 |
| 2025-10-10 | 3.650 | 3.735 | 3.615 | 3.650 | 3.650 | 155,677 |
| 2025-10-09 | 3.565 | 3.655 | 3.525 | 3.650 | 3.650 | 241,431 |
| 2025-10-08 | 3.430 | 3.580 | 3.430 | 3.550 | 3.550 | 188,788 |
| 2025-10-07 | 3.465 | 3.480 | 3.405 | 3.445 | 3.445 | 63,985 |
| 2025-10-06 | 3.540 | 3.540 | 3.465 | 3.465 | 3.465 | 62,600 |
| 2025-10-03 | 3.505 | 3.570 | 3.500 | 3.510 | 3.510 | 91,771 |
| 2025-10-02 | 3.550 | 3.570 | 3.485 | 3.490 | 3.490 | 87,830 |
| 2025-10-01 | 3.545 | 3.550 | 3.470 | 3.550 | 3.550 | 135,283 |
| 2025-09-30 | 3.565 | 3.585 | 3.505 | 3.525 | 3.525 | 97,445 |
| 2025-09-29 | 3.570 | 3.645 | 3.560 | 3.565 | 3.565 | 312,327 |
| 2025-09-26 | 3.495 | 3.625 | 3.495 | 3.530 | 3.530 | 483,664 |
| 2025-09-25 | 3.400 | 3.500 | 3.380 | 3.430 | 3.430 | 174,987 |
| 2025-09-24 | 3.490 | 3.490 | 3.410 | 3.415 | 3.415 | 38,276 |
| 2025-09-23 | 3.430 | 3.525 | 3.430 | 3.430 | 3.430 | 241,838 |
| 2025-09-22 | 3.380 | 3.450 | 3.380 | 3.435 | 3.435 | 159,747 |
| 2025-09-19 | 3.440 | 3.510 | 3.415 | 3.510 | 3.389 | 162,670 |
| 2025-09-18 | 3.410 | 3.455 | 3.410 | 3.440 | 3.322 | 41,715 |
| 2025-09-17 | 3.475 | 3.495 | 3.410 | 3.410 | 3.293 | 183,346 |
| 2025-09-16 | 3.520 | 3.520 | 3.460 | 3.475 | 3.355 | 122,486 |
| 2025-09-15 | 3.500 | 3.560 | 3.495 | 3.520 | 3.399 | 69,698 |
| 2025-09-12 | 3.480 | 3.535 | 3.480 | 3.500 | 3.500 | 162,059 |
| 2025-09-11 | 3.430 | 3.485 | 3.415 | 3.455 | 3.455 | 78,728 |
| 2025-09-10 | 3.420 | 3.440 | 3.390 | 3.425 | 3.425 | 138,786 |
| 2025-09-09 | 3.395 | 3.440 | 3.380 | 3.395 | 3.395 | 80,470 |
| 2025-09-08 | 3.405 | 3.440 | 3.380 | 3.410 | 3.410 | 69,974 |
| 2025-09-05 | 3.440 | 3.480 | 3.390 | 3.390 | 3.390 | 106,790 |
| 2025-09-04 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 123,002 |
| 2025-09-03 | 3.500 | 3.520 | 3.385 | 3.500 | 3.500 | 156,028 |
| 2025-09-02 | 3.560 | 3.600 | 3.425 | 3.460 | 3.460 | 214,624 |
| 2025-09-01 | 3.600 | 3.685 | 3.550 | 3.600 | 3.600 | 185,285 |
| 2025-08-29 | 3.575 | 3.630 | 3.490 | 3.590 | 3.590 | 190,077 |
| 2025-08-28 | 3.710 | 3.730 | 3.540 | 3.575 | 3.575 | 214,769 |
| 2025-08-27 | 3.680 | 3.720 | 3.595 | 3.700 | 3.700 | 207,960 |
| 2025-08-26 | 3.655 | 3.665 | 3.600 | 3.630 | 3.630 | 197,983 |
| 2025-08-25 | 3.655 | 3.755 | 3.655 | 3.675 | 3.675 | 269,917 |
| 2025-08-22 | 3.505 | 3.680 | 3.505 | 3.650 | 3.650 | 221,172 |
| 2025-08-21 | 3.560 | 3.570 | 3.500 | 3.540 | 3.540 | 113,860 |
| 2025-08-20 | 3.520 | 3.550 | 3.485 | 3.540 | 3.540 | 57,793 |
| 2025-08-19 | 3.450 | 3.560 | 3.450 | 3.520 | 3.520 | 147,889 |
| 2025-08-18 | 3.510 | 3.540 | 3.430 | 3.470 | 3.470 | 124,946 |
| 2025-08-14 | 3.530 | 3.580 | 3.505 | 3.510 | 3.510 | 94,709 |
| 2025-08-13 | 3.470 | 3.545 | 3.450 | 3.530 | 3.530 | 168,481 |
| 2025-08-12 | 3.565 | 3.570 | 3.430 | 3.470 | 3.470 | 191,376 |
| 2025-08-11 | 3.485 | 3.535 | 3.485 | 3.525 | 3.525 | 161,521 |
| 2025-08-08 | 3.500 | 3.575 | 3.480 | 3.480 | 3.480 | 354,761 |
| 2025-08-07 | 3.400 | 3.495 | 3.400 | 3.490 | 3.490 | 481,542 |
| 2025-08-06 | 3.365 | 3.440 | 3.360 | 3.375 | 3.375 | 141,555 |
| 2025-08-05 | 3.260 | 3.365 | 3.260 | 3.365 | 3.365 | 178,097 |
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.