Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 62,485 |
| 2025-08-01 | 3.260 | 3.300 | 3.210 | 3.220 | 3.220 | 91,492 |
| 2025-07-31 | 3.245 | 3.350 | 3.245 | 3.315 | 3.315 | 106,266 |
| 2025-07-30 | 3.245 | 3.265 | 3.230 | 3.250 | 3.250 | 52,063 |
| 2025-07-29 | 3.235 | 3.270 | 3.235 | 3.245 | 3.245 | 60,145 |
| 2025-07-28 | 3.265 | 3.310 | 3.235 | 3.235 | 3.235 | 113,907 |
| 2025-07-25 | 3.280 | 3.300 | 3.245 | 3.265 | 3.265 | 114,250 |
| 2025-07-24 | 3.300 | 3.355 | 3.275 | 3.275 | 3.275 | 115,127 |
| 2025-07-23 | 3.295 | 3.355 | 3.290 | 3.300 | 3.300 | 199,422 |
| 2025-07-22 | 3.380 | 3.380 | 3.290 | 3.295 | 3.295 | 102,791 |
| 2025-07-21 | 3.350 | 3.390 | 3.320 | 3.365 | 3.365 | 83,347 |
| 2025-07-18 | 3.385 | 3.450 | 3.330 | 3.350 | 3.350 | 217,849 |
| 2025-07-17 | 3.390 | 3.415 | 3.320 | 3.385 | 3.385 | 207,827 |
| 2025-07-16 | 3.380 | 3.455 | 3.350 | 3.360 | 3.360 | 300,307 |
| 2025-07-15 | 3.265 | 3.410 | 3.265 | 3.380 | 3.380 | 212,409 |
| 2025-07-14 | 3.230 | 3.290 | 3.210 | 3.290 | 3.290 | 117,922 |
| 2025-07-11 | 3.270 | 3.310 | 3.230 | 3.260 | 3.260 | 105,476 |
| 2025-07-10 | 3.280 | 3.320 | 3.235 | 3.270 | 3.270 | 108,491 |
| 2025-07-09 | 3.290 | 3.310 | 3.240 | 3.250 | 3.250 | 139,363 |
| 2025-07-08 | 3.220 | 3.315 | 3.220 | 3.290 | 3.290 | 117,586 |
| 2025-07-07 | 3.250 | 3.255 | 3.210 | 3.235 | 3.235 | 69,738 |
| 2025-07-04 | 3.300 | 3.315 | 3.255 | 3.260 | 3.260 | 103,074 |
| 2025-07-03 | 3.300 | 3.375 | 3.285 | 3.295 | 3.295 | 351,011 |
| 2025-07-02 | 3.410 | 3.410 | 3.255 | 3.285 | 3.285 | 467,475 |
| 2025-07-01 | 3.340 | 3.460 | 3.300 | 3.405 | 3.405 | 391,020 |
| 2025-06-30 | 3.270 | 3.355 | 3.270 | 3.300 | 3.300 | 213,217 |
| 2025-06-27 | 3.350 | 3.365 | 3.260 | 3.270 | 3.270 | 162,854 |
| 2025-06-26 | 3.335 | 3.395 | 3.330 | 3.330 | 3.330 | 244,186 |
| 2025-06-25 | 3.270 | 3.335 | 3.270 | 3.295 | 3.295 | 206,831 |
| 2025-06-24 | 3.180 | 3.270 | 3.180 | 3.240 | 3.240 | 291,658 |
| 2025-06-23 | 3.150 | 3.185 | 3.115 | 3.170 | 3.170 | 62,773 |
| 2025-06-20 | 3.135 | 3.215 | 3.135 | 3.175 | 3.175 | 195,944 |
| 2025-06-19 | 3.000 | 3.230 | 3.000 | 3.130 | 3.130 | 384,955 |
| 2025-06-18 | 3.075 | 3.130 | 2.990 | 3.040 | 3.040 | 317,281 |
| 2025-06-17 | 3.100 | 3.120 | 3.075 | 3.080 | 3.080 | 134,627 |
| 2025-06-16 | 3.150 | 3.210 | 3.130 | 3.140 | 3.140 | 161,350 |
| 2025-06-13 | 3.180 | 3.210 | 3.110 | 3.180 | 3.180 | 294,646 |
| 2025-06-12 | 3.295 | 3.300 | 3.240 | 3.250 | 3.250 | 148,486 |
| 2025-06-11 | 3.260 | 3.350 | 3.240 | 3.310 | 3.310 | 1,601,132 |
| 2025-06-10 | 3.085 | 3.255 | 3.085 | 3.240 | 3.240 | 305,136 |
| 2025-06-06 | 3.100 | 3.125 | 3.060 | 3.085 | 3.085 | 41,704 |
| 2025-06-05 | 3.120 | 3.140 | 3.095 | 3.105 | 3.105 | 32,652 |
| 2025-06-04 | 3.095 | 3.120 | 3.060 | 3.120 | 3.120 | 173,465 |
| 2025-06-03 | 3.050 | 3.115 | 3.050 | 3.070 | 3.070 | 59,595 |
| 2025-06-02 | 3.170 | 3.170 | 3.070 | 3.075 | 3.075 | 51,715 |
| 2025-05-30 | 3.160 | 3.185 | 3.135 | 3.145 | 3.145 | 83,874 |
| 2025-05-29 | 3.220 | 3.250 | 3.155 | 3.160 | 3.160 | 118,047 |
| 2025-05-28 | 3.165 | 3.250 | 3.165 | 3.225 | 3.225 | 319,614 |
| 2025-05-27 | 3.070 | 3.175 | 3.070 | 3.150 | 3.150 | 159,108 |
| 2025-05-26 | 3.000 | 3.075 | 3.000 | 3.075 | 3.075 | 93,134 |
| 2025-05-23 | 3.060 | 3.090 | 2.945 | 3.000 | 3.000 | 264,579 |
| 2025-05-22 | 3.120 | 3.120 | 3.045 | 3.060 | 3.060 | 150,995 |
| 2025-05-21 | 3.110 | 3.145 | 3.075 | 3.120 | 3.120 | 129,334 |
| 2025-05-20 | 3.150 | 3.190 | 3.120 | 3.140 | 3.140 | 133,198 |
| 2025-05-19 | 3.145 | 3.195 | 3.100 | 3.160 | 3.160 | 131,312 |
| 2025-05-16 | 3.130 | 3.165 | 3.110 | 3.145 | 3.145 | 92,035 |
| 2025-05-15 | 3.150 | 3.175 | 3.115 | 3.120 | 3.120 | 146,042 |
| 2025-05-14 | 3.165 | 3.210 | 3.120 | 3.160 | 3.160 | 199,470 |
| 2025-05-13 | 3.055 | 3.155 | 3.055 | 3.155 | 3.155 | 135,914 |
| 2025-05-12 | 3.050 | 3.125 | 3.050 | 3.055 | 3.055 | 164,428 |
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.