Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 101.00 | 101.50 | 99.240 | 101.50 | 101.50 | 57,416 |
| 2024-03-12 | 101.00 | 101.00 | 99.500 | 101.00 | 101.00 | 13,878 |
| 2024-03-11 | 100.00 | 103.40 | 100.00 | 100.50 | 100.50 | 174,133 |
| 2024-03-08 | 100.76 | 100.76 | 97.000 | 99.000 | 99.000 | 52,440 |
| 2024-03-07 | 101.50 | 102.70 | 100.00 | 101.00 | 101.00 | 33,633 |
| 2024-03-06 | 99.500 | 102.70 | 98.780 | 101.50 | 101.50 | 93,575 |
| 2024-03-05 | 96.000 | 101.40 | 94.550 | 100.50 | 100.50 | 167,318 |
| 2024-03-04 | 97.500 | 97.800 | 93.670 | 96.000 | 96.000 | 50,539 |
| 2024-03-01 | 98.500 | 99.000 | 97.000 | 97.500 | 97.500 | 40,813 |
| 2024-02-29 | 98.500 | 99.000 | 98.500 | 98.500 | 98.500 | 10,245 |
| 2024-02-28 | 99.000 | 99.900 | 97.000 | 98.500 | 98.500 | 330,696 |
| 2024-02-27 | 99.000 | 99.120 | 98.000 | 99.000 | 99.000 | 10,141 |
| 2024-02-26 | 99.120 | 99.120 | 98.420 | 99.000 | 99.000 | 43,786 |
| 2024-02-23 | 100.00 | 100.00 | 98.510 | 100.00 | 100.00 | 31,286 |
| 2024-02-22 | 100.00 | 100.50 | 98.020 | 100.00 | 100.00 | 31,529 |
| 2024-02-21 | 101.00 | 101.80 | 100.00 | 100.00 | 100.00 | 42,959 |
| 2024-02-20 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 46,230 |
| 2024-02-19 | 101.00 | 102.00 | 100.55 | 101.00 | 101.00 | 61,271 |
| 2024-02-16 | 97.160 | 102.00 | 97.160 | 101.00 | 101.00 | 99,920 |
| 2024-02-15 | 96.500 | 97.220 | 95.030 | 96.500 | 96.500 | 12,166 |
| 2024-02-14 | 96.000 | 97.922 | 94.000 | 96.500 | 96.500 | 36,587 |
| 2024-02-13 | 97.000 | 97.500 | 92.153 | 96.000 | 96.000 | 34,143 |
| 2024-02-12 | 99.500 | 99.900 | 96.000 | 97.000 | 97.000 | 37,363 |
| 2024-02-09 | 99.000 | 99.900 | 98.165 | 99.500 | 99.500 | 23,825 |
| 2024-02-08 | 100.50 | 102.00 | 96.000 | 99.000 | 99.000 | 21,801 |
| 2024-02-07 | 100.50 | 101.99 | 100.00 | 100.50 | 100.50 | 18,500 |
| 2024-02-06 | 101.00 | 103.00 | 98.110 | 99.000 | 99.000 | 34,123 |
| 2024-02-05 | 97.000 | 101.00 | 94.000 | 100.00 | 100.00 | 119,343 |
| 2024-02-02 | 99.500 | 99.990 | 95.200 | 97.000 | 97.000 | 103,055 |
| 2024-02-01 | 101.50 | 103.25 | 100.00 | 100.00 | 100.00 | 39,832 |
| 2024-01-31 | 106.00 | 106.60 | 101.50 | 101.50 | 101.50 | 54,122 |
| 2024-01-30 | 108.33 | 108.33 | 105.00 | 105.00 | 105.00 | 27,480 |
| 2024-01-29 | 107.50 | 110.00 | 105.25 | 106.00 | 106.00 | 188,022 |
| 2024-01-26 | 105.50 | 110.00 | 104.90 | 105.50 | 105.50 | 25,444 |
| 2024-01-25 | 105.50 | 108.00 | 103.00 | 105.50 | 105.50 | 9,888 |
| 2024-01-24 | 104.50 | 107.95 | 103.00 | 105.50 | 105.50 | 38,059 |
| 2024-01-23 | 106.50 | 107.00 | 103.00 | 103.00 | 103.00 | 45,598 |
| 2024-01-22 | 107.50 | 110.00 | 103.00 | 106.50 | 106.50 | 20,417 |
| 2024-01-19 | 110.00 | 112.00 | 105.25 | 107.50 | 107.50 | 49,577 |
| 2024-01-18 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 34,177 |
| 2024-01-17 | 104.00 | 104.50 | 98.000 | 101.50 | 101.50 | 63,956 |
| 2024-01-16 | 104.00 | 104.86 | 102.40 | 104.00 | 104.00 | 37,690 |
| 2024-01-15 | 105.00 | 106.00 | 102.15 | 104.00 | 104.00 | 45,963 |
| 2024-01-12 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 5,076 |
| 2024-01-11 | 106.00 | 106.20 | 103.31 | 105.00 | 105.00 | 23,049 |
| 2024-01-10 | 106.00 | 106.80 | 105.00 | 106.00 | 106.00 | 34,663 |
| 2024-01-09 | 104.20 | 109.95 | 104.20 | 106.00 | 106.00 | 109,708 |
| 2024-01-08 | 102.50 | 105.00 | 102.32 | 103.50 | 103.50 | 76,885 |
| 2024-01-05 | 107.50 | 110.00 | 102.20 | 102.50 | 102.50 | 100,280 |
| 2024-01-04 | 106.00 | 112.00 | 105.25 | 107.50 | 107.50 | 209,931 |
| 2024-01-03 | 97.700 | 110.00 | 97.700 | 106.00 | 106.00 | 1,127,304 |
| 2024-01-02 | 93.000 | 94.800 | 91.000 | 93.000 | 93.000 | 33,658 |
| 2023-12-29 | 94.000 | 94.918 | 93.000 | 93.000 | 93.000 | 28,003 |
| 2023-12-28 | 94.000 | 94.918 | 93.000 | 94.000 | 94.000 | 7,041 |
| 2023-12-27 | 94.000 | 94.150 | 93.000 | 94.000 | 94.000 | 10,399 |
| 2023-12-22 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 1,007 |
| 2023-12-21 | 94.000 | 94.500 | 93.000 | 94.000 | 94.000 | 26,099 |
| 2023-12-20 | 88.500 | 94.900 | 87.330 | 94.000 | 94.000 | 108,573 |
| 2023-12-19 | 88.500 | 88.500 | 87.250 | 88.500 | 88.500 | 6,360 |
| 2023-12-18 | 89.500 | 91.400 | 88.100 | 89.500 | 89.500 | 20,985 |
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.