Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.950 | 3.020 | 2.950 | 2.965 | 2.965 | 65,784 |
| 2025-02-06 | 2.920 | 2.990 | 2.920 | 2.950 | 2.950 | 52,446 |
| 2025-02-05 | 2.970 | 2.975 | 2.900 | 2.920 | 2.920 | 108,282 |
| 2025-02-04 | 2.985 | 2.985 | 2.890 | 2.930 | 2.930 | 136,710 |
| 2025-02-03 | 3.055 | 3.075 | 2.900 | 2.920 | 2.920 | 342,738 |
| 2025-01-31 | 3.120 | 3.195 | 3.110 | 3.110 | 3.110 | 89,103 |
| 2025-01-30 | 3.140 | 3.170 | 3.100 | 3.145 | 3.145 | 74,825 |
| 2025-01-29 | 3.175 | 3.220 | 3.135 | 3.140 | 3.140 | 156,314 |
| 2025-01-28 | 3.190 | 3.235 | 3.160 | 3.170 | 3.170 | 86,687 |
| 2025-01-27 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 109,105 |
| 2025-01-24 | 3.250 | 3.320 | 3.250 | 3.260 | 3.260 | 168,776 |
| 2025-01-23 | 3.270 | 3.340 | 3.200 | 3.245 | 3.245 | 99,955 |
| 2025-01-22 | 3.240 | 3.335 | 3.220 | 3.250 | 3.250 | 242,192 |
| 2025-01-21 | 3.120 | 3.250 | 3.085 | 3.220 | 3.220 | 265,881 |
| 2025-01-20 | 3.150 | 3.185 | 3.080 | 3.120 | 3.120 | 123,716 |
| 2025-01-17 | 3.100 | 3.160 | 3.100 | 3.145 | 3.145 | 158,750 |
| 2025-01-16 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 47,997 |
| 2025-01-15 | 3.130 | 3.165 | 3.075 | 3.130 | 3.130 | 73,626 |
| 2025-01-14 | 3.085 | 3.185 | 3.085 | 3.130 | 3.130 | 96,247 |
| 2025-01-13 | 3.045 | 3.095 | 2.985 | 3.095 | 3.095 | 114,076 |
| 2025-01-10 | 3.175 | 3.220 | 3.090 | 3.090 | 3.090 | 176,279 |
| 2025-01-09 | 3.000 | 3.200 | 3.000 | 3.175 | 3.175 | 148,501 |
| 2025-01-08 | 3.025 | 3.085 | 3.010 | 3.015 | 3.015 | 174,392 |
| 2025-01-07 | 3.100 | 3.140 | 3.040 | 3.055 | 3.055 | 216,181 |
| 2025-01-03 | 3.040 | 3.125 | 3.040 | 3.100 | 3.100 | 62,339 |
| 2025-01-02 | 2.985 | 3.090 | 2.980 | 3.085 | 3.085 | 109,006 |
| 2024-12-31 | 2.925 | 2.980 | 2.885 | 2.980 | 2.980 | 72,688 |
| 2024-12-30 | 2.945 | 2.960 | 2.915 | 2.955 | 2.955 | 47,761 |
| 2024-12-27 | 2.890 | 2.940 | 2.840 | 2.920 | 2.920 | 65,887 |
| 2024-12-23 | 2.860 | 2.920 | 2.840 | 2.840 | 2.840 | 28,243 |
| 2024-12-20 | 2.830 | 2.890 | 2.805 | 2.860 | 2.860 | 69,446 |
| 2024-12-19 | 2.870 | 2.885 | 2.845 | 2.870 | 2.870 | 47,213 |
| 2024-12-18 | 2.960 | 2.960 | 2.885 | 2.900 | 2.900 | 32,930 |
| 2024-12-17 | 2.930 | 2.960 | 2.900 | 2.905 | 2.905 | 41,225 |
| 2024-12-16 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 30,222 |
| 2024-12-13 | 2.925 | 2.955 | 2.925 | 2.950 | 2.950 | 24,924 |
| 2024-12-12 | 2.970 | 2.985 | 2.920 | 2.925 | 2.925 | 53,051 |
| 2024-12-11 | 2.905 | 2.965 | 2.900 | 2.930 | 2.930 | 16,251 |
| 2024-12-10 | 2.910 | 3.010 | 2.910 | 2.940 | 2.940 | 110,789 |
| 2024-12-09 | 2.855 | 2.980 | 2.855 | 2.910 | 2.910 | 77,796 |
| 2024-12-06 | 2.930 | 2.960 | 2.885 | 2.910 | 2.910 | 192,780 |
| 2024-12-05 | 2.700 | 2.920 | 2.690 | 2.920 | 2.920 | 156,285 |
| 2024-12-04 | 2.670 | 2.750 | 2.670 | 2.700 | 2.700 | 49,942 |
| 2024-12-03 | 2.700 | 2.750 | 2.685 | 2.700 | 2.700 | 36,296 |
| 2024-12-02 | 2.655 | 2.735 | 2.655 | 2.690 | 2.690 | 35,689 |
| 2024-11-29 | 2.740 | 2.740 | 2.645 | 2.655 | 2.655 | 9,435 |
| 2024-11-28 | 2.670 | 2.700 | 2.665 | 2.675 | 2.675 | 10,239 |
| 2024-11-27 | 2.790 | 2.790 | 2.655 | 2.670 | 2.670 | 37,813 |
| 2024-11-26 | 2.760 | 2.795 | 2.700 | 2.710 | 2.710 | 43,294 |
| 2024-11-25 | 2.600 | 2.815 | 2.600 | 2.755 | 2.755 | 47,171 |
| 2024-11-22 | 2.600 | 2.670 | 2.600 | 2.650 | 2.650 | 29,831 |
| 2024-11-21 | 2.530 | 2.635 | 2.500 | 2.620 | 2.620 | 46,765 |
| 2024-11-20 | 2.550 | 2.605 | 2.535 | 2.535 | 2.535 | 51,947 |
| 2024-11-19 | 2.640 | 2.690 | 2.520 | 2.550 | 2.550 | 132,807 |
| 2024-11-18 | 2.730 | 2.730 | 2.630 | 2.670 | 2.670 | 115,117 |
| 2024-11-15 | 2.745 | 2.760 | 2.715 | 2.730 | 2.730 | 12,630 |
| 2024-11-14 | 2.725 | 2.820 | 2.725 | 2.740 | 2.740 | 82,582 |
| 2024-11-13 | 2.740 | 2.780 | 2.725 | 2.780 | 2.780 | 43,588 |
| 2024-11-12 | 2.740 | 2.785 | 2.740 | 2.750 | 2.750 | 32,203 |
| 2024-11-11 | 2.700 | 2.790 | 2.700 | 2.740 | 2.740 | 87,945 |
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.