Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.015 | 3.100 | 3.015 | 3.035 | 3.035 | 140,191 |
| 2025-05-08 | 3.020 | 3.070 | 3.000 | 3.020 | 3.020 | 61,264 |
| 2025-05-07 | 2.990 | 3.060 | 2.985 | 3.020 | 3.020 | 113,574 |
| 2025-05-06 | 3.020 | 3.060 | 3.000 | 3.010 | 3.010 | 80,181 |
| 2025-05-05 | 3.060 | 3.085 | 3.010 | 3.030 | 3.030 | 104,481 |
| 2025-05-02 | 3.110 | 3.120 | 3.070 | 3.085 | 3.085 | 96,756 |
| 2025-04-30 | 3.120 | 3.170 | 3.030 | 3.070 | 3.070 | 194,932 |
| 2025-04-29 | 3.150 | 3.190 | 3.100 | 3.105 | 3.105 | 131,565 |
| 2025-04-28 | 3.090 | 3.155 | 3.060 | 3.150 | 3.150 | 248,493 |
| 2025-04-25 | 3.055 | 3.090 | 3.015 | 3.025 | 3.025 | 61,506 |
| 2025-04-24 | 3.050 | 3.100 | 3.030 | 3.070 | 3.070 | 86,248 |
| 2025-04-23 | 2.955 | 3.085 | 2.955 | 3.070 | 3.070 | 159,478 |
| 2025-04-22 | 2.940 | 3.005 | 2.940 | 2.955 | 2.955 | 44,683 |
| 2025-04-17 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 22,365 |
| 2025-04-16 | 2.900 | 2.990 | 2.900 | 2.985 | 2.985 | 52,773 |
| 2025-04-15 | 2.935 | 2.950 | 2.890 | 2.950 | 2.950 | 76,779 |
| 2025-04-14 | 2.880 | 2.925 | 2.830 | 2.885 | 2.885 | 103,753 |
| 2025-04-11 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 137,977 |
| 2025-04-10 | 2.800 | 2.810 | 2.695 | 2.700 | 2.700 | 238,471 |
| 2025-04-09 | 2.560 | 2.630 | 2.490 | 2.550 | 2.550 | 299,666 |
| 2025-04-08 | 2.580 | 2.710 | 2.570 | 2.635 | 2.635 | 453,546 |
| 2025-04-07 | 2.570 | 2.650 | 2.450 | 2.500 | 2.500 | 553,288 |
| 2025-04-04 | 2.970 | 2.990 | 2.710 | 2.820 | 2.820 | 395,537 |
| 2025-04-03 | 3.040 | 3.100 | 2.990 | 3.000 | 3.000 | 193,121 |
| 2025-04-02 | 3.080 | 3.125 | 3.055 | 3.085 | 3.085 | 116,156 |
| 2025-04-01 | 3.070 | 3.140 | 3.070 | 3.080 | 3.080 | 97,061 |
| 2025-03-31 | 3.180 | 3.180 | 3.070 | 3.070 | 3.070 | 225,537 |
| 2025-03-28 | 3.280 | 3.320 | 3.215 | 3.215 | 3.215 | 87,677 |
| 2025-03-27 | 3.280 | 3.310 | 3.255 | 3.280 | 3.280 | 101,550 |
| 2025-03-26 | 3.350 | 3.375 | 3.260 | 3.280 | 3.280 | 250,927 |
| 2025-03-24 | 3.265 | 3.400 | 3.210 | 3.350 | 3.350 | 288,239 |
| 2025-03-21 | 3.195 | 3.265 | 3.190 | 3.240 | 3.240 | 351,140 |
| 2025-03-20 | 3.190 | 3.245 | 3.150 | 3.180 | 3.180 | 290,548 |
| 2025-03-19 | 3.105 | 3.175 | 3.105 | 3.160 | 3.160 | 216,121 |
| 2025-03-18 | 3.105 | 3.175 | 3.105 | 3.105 | 3.105 | 200,147 |
| 2025-03-17 | 3.100 | 3.145 | 3.080 | 3.105 | 3.105 | 106,315 |
| 2025-03-14 | 3.100 | 3.120 | 3.050 | 3.100 | 3.100 | 157,439 |
| 2025-03-13 | 3.100 | 3.100 | 3.035 | 3.080 | 3.080 | 133,922 |
| 2025-03-12 | 3.000 | 3.095 | 3.000 | 3.075 | 3.075 | 115,322 |
| 2025-03-11 | 3.055 | 3.080 | 3.000 | 3.000 | 3.000 | 91,554 |
| 2025-03-10 | 3.020 | 3.120 | 3.020 | 3.090 | 3.090 | 194,066 |
| 2025-03-07 | 3.080 | 3.100 | 3.030 | 3.050 | 3.050 | 66,845 |
| 2025-03-06 | 3.080 | 3.125 | 3.050 | 3.055 | 3.055 | 45,245 |
| 2025-03-05 | 3.035 | 3.085 | 3.035 | 3.075 | 3.075 | 90,614 |
| 2025-03-04 | 3.050 | 3.165 | 2.990 | 3.000 | 3.000 | 211,393 |
| 2025-02-28 | 3.020 | 3.085 | 3.020 | 3.060 | 3.060 | 104,182 |
| 2025-02-27 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 135,632 |
| 2025-02-26 | 3.110 | 3.140 | 3.080 | 3.100 | 3.100 | 61,498 |
| 2025-02-25 | 3.120 | 3.135 | 3.085 | 3.110 | 3.110 | 104,793 |
| 2025-02-24 | 3.230 | 3.280 | 3.130 | 3.140 | 3.140 | 201,377 |
| 2025-02-21 | 3.280 | 3.305 | 3.195 | 3.230 | 3.230 | 127,326 |
| 2025-02-20 | 3.225 | 3.295 | 3.215 | 3.280 | 3.280 | 106,737 |
| 2025-02-19 | 3.180 | 3.305 | 3.175 | 3.225 | 3.225 | 341,638 |
| 2025-02-18 | 3.160 | 3.180 | 3.095 | 3.135 | 3.135 | 87,245 |
| 2025-02-17 | 3.130 | 3.185 | 3.125 | 3.155 | 3.155 | 79,751 |
| 2025-02-14 | 3.160 | 3.165 | 3.095 | 3.130 | 3.130 | 105,903 |
| 2025-02-13 | 3.090 | 3.180 | 3.050 | 3.130 | 3.130 | 224,945 |
| 2025-02-12 | 3.045 | 3.105 | 3.045 | 3.090 | 3.090 | 117,143 |
| 2025-02-11 | 2.950 | 3.080 | 2.950 | 3.045 | 3.045 | 154,298 |
| 2025-02-10 | 2.965 | 3.015 | 2.950 | 2.970 | 2.970 | 82,104 |
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.