Intercede Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	90.000	91.980	88.100	89.500	89.500	7,662
2023-12-14	90.000	90.400	88.550	90.000	90.000	12,333
2023-12-13	91.000	91.490	88.200	90.000	90.000	62,026
2023-12-12	89.500	92.800	88.000	91.000	91.000	198,290
2023-12-11	94.000	94.900	87.500	87.500	87.500	88,873
2023-12-08	94.500	94.700	93.000	94.000	94.000	36,254
2023-12-07	98.000	99.800	94.500	94.500	94.500	506,281
2023-12-06	95.000	100.00	95.000	97.000	97.000	235,785
2023-12-05	83.000	96.500	83.000	94.000	94.000	428,333
2023-12-04	78.100	78.100	74.000	76.000	76.000	37,850
2023-12-01	79.500	79.500	78.150	79.500	79.500	12,500
2023-11-30	79.000	80.600	77.720	79.500	79.500	169,914
2023-11-29	79.000	80.400	77.450	79.000	79.000	14,041
2023-11-28	79.000	79.000	77.400	79.000	79.000	2,978
2023-11-27	78.250	80.900	77.400	79.000	79.000	1,167,692
2023-11-24	75.000	78.250	74.150	78.250	78.250	205,269
2023-11-23	76.500	76.700	71.255	75.000	75.000	64,604
2023-11-22	72.500	78.900	70.356	76.500	76.500	773,198
2023-11-21	64.600	72.000	64.600	71.500	71.500	784,525
2023-11-20	59.000	59.000	58.000	59.000	59.000	4,832
2023-11-17	59.000	60.000	58.355	59.000	59.000	7,710
2023-11-16	59.000	59.500	58.350	59.000	59.000	8,184
2023-11-15	61.020	61.020	57.125	59.000	59.000	32,833
2023-11-14	62.900	62.900	60.250	62.000	62.000	15,950
2023-11-13	63.000	64.500	61.000	63.000	63.000	20,561
2023-11-10	63.500	64.532	61.800	63.000	63.000	254,584
2023-11-09	63.500	63.500	63.500	63.500	63.500	0
2023-11-08	63.500	65.800	62.125	63.500	63.500	110,732
2023-11-07	61.847	67.800	61.847	63.500	63.500	389,121
2023-11-06	57.500	57.500	56.800	57.500	57.500	10,000
2023-11-03	58.000	58.900	55.000	55.000	55.000	458
2023-11-02	56.000	58.900	56.000	58.000	58.000	17,161
2023-11-01	55.500	55.500	55.500	55.500	55.500	0
2023-10-31	55.500	55.950	55.500	55.500	55.500	1,822
2023-10-30	55.500	57.000	55.500	55.500	55.500	31,208
2023-10-27	56.000	56.900	55.500	55.500	55.500	15,903
2023-10-26	56.000	56.000	55.680	56.000	56.000	5,000
2023-10-25	57.000	57.000	56.250	57.000	57.000	9,667
2023-10-24	58.000	59.000	57.000	57.000	57.000	11,108
2023-10-23	59.000	59.000	58.000	58.000	58.000	24,140
2023-10-20	57.000	59.000	56.151	59.000	59.000	24,018
2023-10-19	52.500	57.500	50.250	52.500	52.500	202,068
2023-10-18	52.500	52.500	50.250	52.500	52.500	11,000
2023-10-17	52.500	54.400	52.500	52.500	52.500	183
2023-10-16	52.500	52.500	51.200	52.500	52.500	10,000
2023-10-13	52.500	52.500	50.250	52.500	52.500	13,476
2023-10-12	52.500	54.450	52.500	52.500	52.500	2,000
2023-10-11	48.000	53.000	47.440	52.500	52.500	38,991
2023-10-10	46.060	49.000	46.060	48.000	48.000	125,664
2023-10-09	44.000	44.960	43.100	44.000	44.000	1,461
2023-10-06	44.900	44.900	43.000	44.000	44.000	7,375
2023-10-05	41.500	46.000	40.990	45.000	45.000	34,821
2023-10-04	44.500	45.900	41.320	41.500	41.500	37,097
2023-10-03	44.500	44.500	42.000	44.500	44.500	40,053
2023-10-02	45.500	45.500	44.000	45.500	45.500	27,305
2023-09-29	46.000	46.000	45.000	46.000	46.000	3,000
2023-09-28	47.000	47.000	47.000	47.000	47.000	0
2023-09-27	49.940	49.940	45.500	47.000	47.000	44,301
2023-09-26	50.500	50.500	49.000	50.500	50.500	3,000
2023-09-25	50.500	50.500	50.500	50.500	50.500	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.