Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 51.000 | 51.480 | 50.040 | 51.000 | 51.000 | 5,317 |
| 2022-04-14 | 53.200 | 53.200 | 50.260 | 51.000 | 51.000 | 50,915 |
| 2022-04-13 | 54.500 | 55.900 | 53.060 | 54.000 | 54.000 | 31,093 |
| 2022-04-12 | 55.500 | 56.370 | 54.450 | 54.500 | 54.500 | 18,747 |
| 2022-04-11 | 50.500 | 56.000 | 49.600 | 55.500 | 55.500 | 66,653 |
| 2022-04-08 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 16,062 |
| 2022-04-07 | 53.500 | 53.500 | 49.325 | 51.000 | 51.000 | 113,222 |
| 2022-04-06 | 50.500 | 55.130 | 49.200 | 54.000 | 54.000 | 162,520 |
| 2022-04-05 | 38.500 | 50.700 | 32.500 | 50.000 | 50.000 | 798,515 |
| 2022-04-04 | 59.400 | 59.400 | 56.100 | 58.500 | 58.500 | 25,213 |
| 2022-04-01 | 60.000 | 60.000 | 56.960 | 59.500 | 59.500 | 39,893 |
| 2022-03-31 | 63.500 | 63.800 | 61.000 | 61.000 | 61.000 | 61,296 |
| 2022-03-30 | 60.500 | 67.800 | 60.000 | 64.000 | 64.000 | 91,196 |
| 2022-03-29 | 62.000 | 62.800 | 59.100 | 60.500 | 60.500 | 24,750 |
| 2022-03-28 | 64.000 | 64.000 | 61.000 | 62.000 | 62.000 | 24,176 |
| 2022-03-25 | 64.000 | 64.000 | 62.592 | 64.000 | 64.000 | 7,431 |
| 2022-03-24 | 64.000 | 64.000 | 63.100 | 64.000 | 64.000 | 14,000 |
| 2022-03-23 | 66.500 | 66.500 | 65.090 | 66.500 | 66.500 | 2,043 |
| 2022-03-22 | 66.000 | 68.960 | 65.125 | 66.500 | 66.500 | 14,305 |
| 2022-03-21 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 8,676 |
| 2022-03-18 | 67.000 | 68.500 | 67.000 | 67.000 | 67.000 | 59 |
| 2022-03-17 | 64.000 | 67.500 | 64.000 | 67.000 | 67.000 | 40,577 |
| 2022-03-16 | 61.000 | 63.286 | 61.000 | 62.000 | 62.000 | 49,300 |
| 2022-03-15 | 59.500 | 59.500 | 58.300 | 59.500 | 59.500 | 500 |
| 2022-03-14 | 59.500 | 61.000 | 59.500 | 59.500 | 59.500 | 1,400 |
| 2022-03-11 | 57.500 | 61.000 | 57.350 | 59.500 | 59.500 | 16,095 |
| 2022-03-10 | 57.500 | 58.970 | 56.090 | 57.500 | 57.500 | 5,500 |
| 2022-03-09 | 57.000 | 58.900 | 56.000 | 57.500 | 57.500 | 79,164 |
| 2022-03-08 | 57.100 | 57.100 | 56.000 | 57.000 | 57.000 | 32,688 |
| 2022-03-07 | 62.400 | 62.400 | 57.000 | 57.500 | 57.500 | 22,278 |
| 2022-03-04 | 65.000 | 65.000 | 62.000 | 63.500 | 63.500 | 18,616 |
| 2022-03-03 | 66.000 | 66.980 | 65.150 | 66.000 | 66.000 | 28,623 |
| 2022-03-02 | 67.500 | 70.000 | 65.000 | 66.000 | 66.000 | 22,818 |
| 2022-03-01 | 67.000 | 68.400 | 65.000 | 67.500 | 67.500 | 17,988 |
| 2022-02-28 | 71.000 | 71.000 | 66.600 | 67.000 | 67.000 | 38,887 |
| 2022-02-25 | 71.500 | 71.500 | 71.000 | 71.500 | 71.500 | 10,300 |
| 2022-02-24 | 71.500 | 71.500 | 69.000 | 71.500 | 71.500 | 5,000 |
| 2022-02-23 | 73.000 | 73.000 | 71.000 | 73.000 | 73.000 | 23,848 |
| 2022-02-22 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 1,965 |
| 2022-02-21 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 3,000 |
| 2022-02-18 | 76.500 | 77.250 | 75.000 | 76.500 | 76.500 | 1,125 |
| 2022-02-17 | 76.500 | 77.400 | 75.000 | 76.500 | 76.500 | 1,148 |
| 2022-02-16 | 76.500 | 77.400 | 75.000 | 76.500 | 76.500 | 700 |
| 2022-02-15 | 76.500 | 77.400 | 75.050 | 76.500 | 76.500 | 9,421 |
| 2022-02-14 | 76.500 | 76.500 | 75.030 | 76.500 | 76.500 | 26,065 |
| 2022-02-11 | 77.500 | 77.500 | 75.600 | 77.500 | 77.500 | 20,000 |
| 2022-02-10 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2022-02-09 | 77.500 | 79.900 | 75.600 | 77.500 | 77.500 | 11,589 |
| 2022-02-08 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 1,625 |
| 2022-02-07 | 77.500 | 79.800 | 75.600 | 77.500 | 77.500 | 6,672 |
| 2022-02-04 | 77.500 | 77.500 | 75.855 | 77.500 | 77.500 | 10,000 |
| 2022-02-03 | 77.500 | 80.000 | 75.050 | 77.500 | 77.500 | 56,814 |
| 2022-02-02 | 74.150 | 78.000 | 74.150 | 77.500 | 77.500 | 28,568 |
| 2022-02-01 | 71.000 | 73.500 | 70.000 | 72.500 | 72.500 | 61,021 |
| 2022-01-31 | 71.000 | 72.500 | 70.100 | 71.000 | 71.000 | 19,500 |
| 2022-01-28 | 71.000 | 72.500 | 70.000 | 71.000 | 71.000 | 13,608 |
| 2022-01-27 | 71.000 | 72.500 | 70.000 | 71.000 | 71.000 | 228,715 |
| 2022-01-26 | 68.600 | 73.000 | 68.600 | 71.500 | 71.500 | 33,367 |
| 2022-01-25 | 69.000 | 69.200 | 68.440 | 68.500 | 68.500 | 60,165 |
| 2022-01-24 | 69.000 | 69.200 | 68.400 | 69.000 | 69.000 | 22,210 |
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.