Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 201.70 | 201.70 | 196.11 | 199.00 | 199.00 | 378,160 |
| 2024-09-03 | 204.00 | 206.48 | 203.33 | 205.00 | 205.00 | 131,134 |
| 2024-09-02 | 207.00 | 208.70 | 202.00 | 204.00 | 204.00 | 323,430 |
| 2024-08-30 | 203.00 | 208.00 | 202.05 | 208.00 | 208.00 | 30,372 |
| 2024-08-29 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 64,175 |
| 2024-08-28 | 201.00 | 203.25 | 200.00 | 203.00 | 203.00 | 87,199 |
| 2024-08-27 | 200.50 | 205.00 | 199.25 | 201.00 | 201.00 | 183,470 |
| 2024-08-23 | 199.50 | 202.00 | 199.05 | 200.50 | 200.50 | 196,728 |
| 2024-08-22 | 200.00 | 201.80 | 198.00 | 199.00 | 199.00 | 401,037 |
| 2024-08-21 | 200.00 | 202.06 | 198.00 | 200.00 | 200.00 | 251,673 |
| 2024-08-20 | 191.50 | 202.00 | 190.65 | 200.00 | 200.00 | 509,553 |
| 2024-08-19 | 185.25 | 200.00 | 185.25 | 191.00 | 191.00 | 805,147 |
| 2024-08-16 | 172.00 | 177.12 | 172.00 | 173.50 | 173.50 | 130,967 |
| 2024-08-15 | 164.00 | 173.45 | 162.75 | 170.00 | 170.00 | 283,070 |
| 2024-08-14 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 174,844 |
| 2024-08-13 | 151.50 | 161.70 | 151.19 | 159.50 | 159.50 | 128,310 |
| 2024-08-12 | 151.50 | 152.85 | 150.92 | 151.50 | 151.50 | 40,927 |
| 2024-08-09 | 151.50 | 152.91 | 150.00 | 151.50 | 151.50 | 73,095 |
| 2024-08-08 | 153.00 | 154.69 | 148.50 | 151.50 | 151.50 | 37,057 |
| 2024-08-07 | 147.75 | 156.04 | 147.75 | 153.00 | 153.00 | 113,764 |
| 2024-08-06 | 142.50 | 150.00 | 141.00 | 147.50 | 147.50 | 104,472 |
| 2024-08-05 | 143.25 | 143.25 | 140.00 | 141.50 | 141.50 | 224,484 |
| 2024-08-02 | 152.00 | 153.80 | 145.50 | 145.50 | 145.50 | 138,695 |
| 2024-08-01 | 153.00 | 156.00 | 150.50 | 153.00 | 153.00 | 31,226 |
| 2024-07-31 | 150.00 | 156.00 | 149.00 | 153.00 | 153.00 | 45,480 |
| 2024-07-30 | 148.00 | 154.00 | 147.00 | 150.00 | 150.00 | 97,001 |
| 2024-07-29 | 146.50 | 150.00 | 145.30 | 148.00 | 148.00 | 75,652 |
| 2024-07-26 | 137.50 | 149.50 | 135.55 | 146.50 | 146.50 | 124,938 |
| 2024-07-25 | 145.10 | 145.10 | 133.25 | 137.50 | 137.50 | 141,992 |
| 2024-07-24 | 146.50 | 147.24 | 145.00 | 146.00 | 146.00 | 25,653 |
| 2024-07-23 | 147.50 | 148.00 | 145.00 | 146.50 | 146.50 | 69,893 |
| 2024-07-22 | 150.00 | 150.00 | 145.15 | 147.50 | 147.50 | 63,417 |
| 2024-07-19 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 47,229 |
| 2024-07-18 | 150.00 | 151.25 | 148.00 | 150.00 | 150.00 | 17,856 |
| 2024-07-17 | 150.00 | 151.60 | 148.45 | 150.00 | 150.00 | 23,691 |
| 2024-07-16 | 150.00 | 151.60 | 148.10 | 150.00 | 150.00 | 110,942 |
| 2024-07-15 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 441,130 |
| 2024-07-12 | 150.50 | 152.75 | 148.00 | 149.00 | 149.00 | 70,441 |
| 2024-07-11 | 151.50 | 153.00 | 146.25 | 150.50 | 150.50 | 51,682 |
| 2024-07-10 | 153.50 | 158.00 | 148.00 | 158.00 | 158.00 | 128,091 |
| 2024-07-09 | 153.50 | 154.96 | 152.06 | 153.50 | 153.50 | 77,796 |
| 2024-07-08 | 149.00 | 154.34 | 148.20 | 153.50 | 153.50 | 84,834 |
| 2024-07-05 | 156.80 | 156.80 | 145.00 | 149.00 | 149.00 | 221,376 |
| 2024-07-04 | 158.50 | 161.90 | 156.00 | 158.50 | 158.50 | 109,981 |
| 2024-07-03 | 151.00 | 165.00 | 151.00 | 158.50 | 158.50 | 318,483 |
| 2024-07-02 | 141.50 | 151.00 | 141.50 | 149.00 | 149.00 | 170,481 |
| 2024-07-01 | 134.00 | 141.00 | 133.77 | 140.00 | 140.00 | 149,552 |
| 2024-06-28 | 135.00 | 137.93 | 130.21 | 134.00 | 134.00 | 978,942 |
| 2024-06-27 | 135.50 | 135.75 | 131.00 | 135.00 | 135.00 | 154,521 |
| 2024-06-26 | 129.75 | 140.00 | 129.75 | 136.00 | 136.00 | 356,491 |
| 2024-06-25 | 123.50 | 127.00 | 123.00 | 125.00 | 125.00 | 823,404 |
| 2024-06-24 | 120.00 | 125.00 | 120.00 | 123.50 | 123.50 | 1,229,835 |
| 2024-06-21 | 118.50 | 120.50 | 118.50 | 118.50 | 118.50 | 26,481 |
| 2024-06-20 | 118.50 | 120.73 | 116.30 | 118.50 | 118.50 | 92,272 |
| 2024-06-19 | 119.50 | 120.50 | 116.15 | 118.50 | 118.50 | 195,468 |
| 2024-06-18 | 131.00 | 137.00 | 115.10 | 119.50 | 119.50 | 1,736,357 |
| 2024-06-17 | 116.50 | 125.46 | 116.00 | 123.50 | 123.50 | 602,301 |
| 2024-06-14 | 114.50 | 117.80 | 114.25 | 116.50 | 116.50 | 494,159 |
| 2024-06-13 | 115.44 | 115.44 | 114.00 | 114.50 | 114.50 | 60,791 |
| 2024-06-12 | 115.50 | 116.00 | 115.30 | 115.50 | 115.50 | 154,332 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.