Intracom Holdings S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.890	2.935	2.875	2.890	2.890	66,544
2026-10-15	2.865	2.945	2.860	2.890	2.890	74,247
2026-10-14	2.910	2.950	2.895	2.895	2.895	40,760
2026-10-13	2.920	2.975	2.900	2.910	2.910	114,709
2026-10-12	2.910	2.980	2.900	2.910	2.910	79,656
2026-10-09	2.825	2.925	2.825	2.900	2.900	107,448
2026-10-08	2.870	2.870	2.780	2.825	2.825	212,272
2026-10-07	2.880	2.920	2.830	2.870	2.870	171,726
2026-10-06	2.925	2.960	2.885	2.900	2.900	79,536
2026-10-05	2.945	2.955	2.915	2.925	2.925	73,163
2026-10-02	3.065	3.065	2.930	2.960	2.960	126,568
2026-10-01	3.000	3.065	2.970	3.030	3.030	169,603
2026-09-30	2.960	3.020	2.955	3.010	3.010	303,423
2026-09-29	2.905	2.970	2.855	2.900	2.900	162,680
2026-09-28	2.890	2.910	2.850	2.870	2.870	115,500
2026-09-25	2.900	2.955	2.890	2.890	2.890	119,388
2026-09-24	2.905	2.930	2.850	2.890	2.890	79,009
2026-09-23	2.980	3.000	2.900	2.905	2.905	93,877
2026-09-22	2.960	2.985	2.930	2.950	2.950	101,610
2026-09-21	2.820	3.015	2.820	2.960	2.960	262,490
2026-09-18	2.820	2.895	2.790	2.790	2.790	2,033,610
2026-09-17	2.810	2.830	2.770	2.820	2.820	235,135
2026-09-16	2.890	2.915	2.805	2.830	2.830	194,160
2026-09-15	2.905	2.905	2.850	2.865	2.865	105,031
2026-09-14	2.955	2.955	2.885	2.905	2.905	96,830
2026-09-11	2.960	2.960	2.930	2.940	2.940	80,122
2026-09-10	2.985	2.985	2.930	2.940	2.940	68,143
2026-09-09	2.940	2.970	2.940	2.955	2.955	61,010
2026-09-08	2.980	3.000	2.955	2.985	2.985	61,533
2026-09-07	3.010	3.020	2.965	2.980	2.980	77,001
2026-09-04	2.950	3.040	2.950	3.015	3.015	115,203
2026-09-03	2.980	2.990	2.935	2.955	2.955	138,541
2026-09-02	2.970	2.995	2.940	2.945	2.945	86,542
2026-09-01	3.000	3.050	2.980	2.985	2.985	137,618
2026-08-31	3.030	3.055	2.995	3.020	3.020	180,892
2026-08-28	3.085	3.085	3.030	3.050	3.050	147,804
2026-08-27	3.120	3.120	3.045	3.045	3.045	83,733
2026-08-26	3.085	3.110	3.050	3.100	3.100	106,198
2026-08-25	3.045	3.095	3.040	3.070	3.070	92,927
2026-08-24	3.050	3.070	3.030	3.060	3.060	77,699
2026-08-21	3.050	3.095	3.050	3.070	3.070	47,723
2026-08-20	3.040	3.105	3.020	3.065	3.065	74,484
2026-08-19	3.040	3.045	3.005	3.040	3.040	84,395
2026-08-18	3.095	3.105	3.040	3.060	3.060	74,396
2026-08-17	3.070	3.135	3.040	3.095	3.095	147,456
2026-08-14	3.080	3.080	3.045	3.070	3.070	47,209
2026-08-13	3.095	3.095	3.045	3.065	3.065	57,752
2026-08-12	3.050	3.105	3.050	3.070	3.070	47,893
2026-08-11	3.050	3.065	3.020	3.035	3.035	97,752
2026-08-10	3.035	3.080	3.025	3.030	3.030	94,049
2026-08-07	3.115	3.140	3.030	3.050	3.050	198,460
2026-08-06	3.185	3.200	3.080	3.085	3.085	133,432
2026-08-05	3.180	3.245	3.170	3.170	3.170	256,341
2026-08-04	3.000	3.140	2.990	3.140	3.140	446,453
2026-08-03	2.995	3.040	2.990	3.000	3.000	235,900
2026-07-31	3.020	3.050	2.965	2.995	2.995	158,524
2026-07-30	2.970	3.015	2.950	2.990	2.990	108,418
2026-07-29	2.920	2.985	2.920	2.970	2.970	43,326
2026-07-28	3.000	3.000	2.940	2.940	2.940	66,486
2026-07-27	3.040	3.080	2.965	3.000	3.000	90,991

Page 1 of 21 · 1,242 trading daysOlder →

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.