Intracom Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.700 | 2.725 | 2.640 | 2.695 | 2.695 | 91,763 |
| 2024-11-07 | 2.790 | 2.790 | 2.655 | 2.710 | 2.710 | 62,650 |
| 2024-11-06 | 2.795 | 2.840 | 2.740 | 2.740 | 2.740 | 90,117 |
| 2024-11-05 | 2.725 | 2.800 | 2.720 | 2.785 | 2.785 | 63,553 |
| 2024-11-04 | 2.750 | 2.755 | 2.660 | 2.700 | 2.700 | 99,551 |
| 2024-11-01 | 2.715 | 2.785 | 2.715 | 2.775 | 2.775 | 17,940 |
| 2024-10-31 | 2.670 | 2.780 | 2.670 | 2.755 | 2.755 | 92,605 |
| 2024-10-30 | 2.775 | 2.800 | 2.690 | 2.730 | 2.730 | 100,251 |
| 2024-10-29 | 2.800 | 2.880 | 2.780 | 2.795 | 2.795 | 37,043 |
| 2024-10-25 | 2.850 | 2.875 | 2.770 | 2.775 | 2.775 | 41,410 |
| 2024-10-24 | 2.860 | 2.905 | 2.820 | 2.830 | 2.830 | 45,150 |
| 2024-10-23 | 2.895 | 2.910 | 2.860 | 2.860 | 2.860 | 38,888 |
| 2024-10-22 | 2.940 | 2.945 | 2.870 | 2.880 | 2.880 | 41,964 |
| 2024-10-21 | 2.905 | 2.990 | 2.905 | 2.985 | 2.985 | 30,876 |
| 2024-10-18 | 2.940 | 2.960 | 2.905 | 2.925 | 2.925 | 40,378 |
| 2024-10-17 | 2.930 | 2.940 | 2.895 | 2.905 | 2.905 | 83,322 |
| 2024-10-16 | 2.910 | 2.985 | 2.865 | 2.920 | 2.920 | 36,868 |
| 2024-10-15 | 2.890 | 2.955 | 2.880 | 2.910 | 2.910 | 24,702 |
| 2024-10-14 | 2.970 | 2.970 | 2.890 | 2.910 | 2.910 | 37,488 |
| 2024-10-11 | 2.880 | 2.940 | 2.865 | 2.915 | 2.915 | 64,481 |
| 2024-10-10 | 2.930 | 2.940 | 2.875 | 2.880 | 2.880 | 91,765 |
| 2024-10-09 | 2.960 | 2.990 | 2.930 | 2.930 | 2.930 | 31,926 |
| 2024-10-08 | 2.950 | 2.995 | 2.950 | 2.960 | 2.960 | 69,069 |
| 2024-10-07 | 2.965 | 3.045 | 2.965 | 2.990 | 2.990 | 28,435 |
| 2024-10-04 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 56,854 |
| 2024-10-03 | 3.000 | 3.050 | 2.980 | 2.985 | 2.985 | 28,997 |
| 2024-10-02 | 3.080 | 3.090 | 3.000 | 3.035 | 3.035 | 519,923 |
| 2024-10-01 | 3.115 | 3.135 | 3.070 | 3.115 | 3.115 | 42,764 |
| 2024-09-30 | 3.090 | 3.130 | 3.080 | 3.095 | 3.095 | 84,719 |
| 2024-09-27 | 3.190 | 3.190 | 3.110 | 3.110 | 3.110 | 23,412 |
| 2024-09-26 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 36,361 |
| 2024-09-25 | 3.130 | 3.220 | 3.130 | 3.160 | 3.160 | 77,336 |
| 2024-09-24 | 3.180 | 3.205 | 3.125 | 3.150 | 3.150 | 38,651 |
| 2024-09-23 | 2.990 | 3.180 | 2.990 | 3.150 | 3.150 | 71,215 |
| 2024-09-20 | 3.020 | 3.060 | 2.980 | 3.010 | 3.010 | 24,613 |
| 2024-09-19 | 3.035 | 3.040 | 2.985 | 3.025 | 3.025 | 51,151 |
| 2024-09-18 | 3.030 | 3.075 | 2.980 | 2.980 | 2.980 | 32,355 |
| 2024-09-17 | 3.100 | 3.100 | 3.020 | 3.035 | 3.035 | 15,386 |
| 2024-09-16 | 3.060 | 3.100 | 3.010 | 3.040 | 3.040 | 28,282 |
| 2024-09-13 | 3.000 | 3.060 | 2.970 | 3.060 | 3.060 | 55,426 |
| 2024-09-12 | 3.040 | 3.115 | 2.980 | 2.980 | 2.980 | 110,978 |
| 2024-09-11 | 3.105 | 3.125 | 2.920 | 3.050 | 3.050 | 188,117 |
| 2024-09-10 | 3.170 | 3.180 | 3.120 | 3.135 | 3.135 | 36,518 |
| 2024-09-09 | 3.170 | 3.200 | 3.150 | 3.165 | 3.165 | 78,587 |
| 2024-09-06 | 3.150 | 3.210 | 3.110 | 3.115 | 3.115 | 64,029 |
| 2024-09-05 | 3.170 | 3.210 | 3.140 | 3.155 | 3.155 | 73,671 |
| 2024-09-04 | 3.155 | 3.190 | 3.150 | 3.180 | 3.180 | 21,287 |
| 2024-09-03 | 3.215 | 3.265 | 3.180 | 3.225 | 3.225 | 55,636 |
| 2024-09-02 | 3.215 | 3.215 | 3.145 | 3.170 | 3.170 | 21,208 |
| 2024-08-30 | 3.180 | 3.195 | 3.165 | 3.170 | 3.170 | 15,365 |
| 2024-08-29 | 3.155 | 3.195 | 3.140 | 3.155 | 3.155 | 21,967 |
| 2024-08-28 | 3.240 | 3.240 | 3.170 | 3.185 | 3.185 | 12,895 |
| 2024-08-27 | 3.245 | 3.280 | 3.215 | 3.225 | 3.225 | 38,006 |
| 2024-08-26 | 3.140 | 3.280 | 3.130 | 3.245 | 3.245 | 134,278 |
| 2024-08-23 | 3.110 | 3.220 | 3.100 | 3.115 | 3.115 | 65,516 |
| 2024-08-22 | 3.165 | 3.240 | 3.120 | 3.140 | 3.140 | 53,749 |
| 2024-08-21 | 3.190 | 3.250 | 3.185 | 3.190 | 3.190 | 28,577 |
| 2024-08-20 | 3.210 | 3.265 | 3.170 | 3.180 | 3.180 | 16,717 |
| 2024-08-19 | 3.235 | 3.260 | 3.205 | 3.210 | 3.210 | 20,044 |
| 2024-08-16 | 3.175 | 3.270 | 3.160 | 3.265 | 3.265 | 79,528 |
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.