Intercede Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	69.000	70.000	68.400	69.000	69.000	22,797
2022-01-20	69.000	69.300	68.000	69.000	69.000	16,000
2022-01-19	71.500	72.250	68.000	69.000	69.000	46,602
2022-01-18	71.900	71.900	68.000	71.500	71.500	80,287
2022-01-17	74.000	74.000	71.000	73.000	73.000	51,981
2022-01-14	75.000	75.450	73.000	75.000	75.000	2,149
2022-01-13	75.600	75.600	74.000	75.000	75.000	11,850
2022-01-12	76.000	76.980	76.000	76.000	76.000	1,250
2022-01-11	76.900	76.900	75.000	76.000	76.000	36,663
2022-01-10	77.500	77.500	77.500	77.500	77.500	0
2022-01-07	77.500	77.500	77.500	77.500	77.500	0
2022-01-06	78.500	79.000	76.600	77.500	77.500	22,884
2022-01-05	78.000	79.000	78.000	78.500	78.500	24,222
2022-01-04	75.000	78.000	74.100	77.500	77.500	48,641
2021-12-31	75.000	75.000	75.000	75.000	75.000	0
2021-12-30	75.000	77.000	73.120	75.000	75.000	4,097
2021-12-29	74.000	77.000	74.000	75.000	75.000	9,820
2021-12-24	72.500	73.000	72.500	72.500	72.500	355
2021-12-23	72.500	72.990	72.500	72.500	72.500	1,642
2021-12-22	72.500	73.000	72.400	72.500	72.500	19,054
2021-12-21	72.500	73.000	72.000	72.500	72.500	123,697
2021-12-20	72.500	72.500	72.010	72.500	72.500	10,000
2021-12-17	72.990	72.990	72.000	72.500	72.500	23,191
2021-12-16	77.500	77.600	73.000	74.500	74.500	51,765
2021-12-15	78.000	78.000	76.250	77.500	77.500	57,726
2021-12-14	79.000	79.000	77.480	79.000	79.000	40,878
2021-12-13	80.500	82.500	76.000	79.000	79.000	15,125
2021-12-10	80.500	80.500	80.500	80.500	80.500	0
2021-12-09	80.500	82.950	78.600	80.500	80.500	12,820
2021-12-08	81.000	81.000	78.000	80.500	80.500	647,000
2021-12-07	81.000	81.000	79.950	81.000	81.000	29,858
2021-12-06	81.000	81.000	79.000	81.000	81.000	54,273
2021-12-03	81.000	81.000	81.000	81.000	81.000	20,713
2021-12-02	81.000	81.000	79.250	81.000	81.000	92,971
2021-12-01	78.500	81.850	78.300	81.000	81.000	29,275
2021-11-30	81.000	81.000	77.057	78.500	78.500	107,760
2021-11-29	82.000	82.000	81.000	82.000	82.000	5,761
2021-11-26	85.380	85.380	80.000	82.000	82.000	95,792
2021-11-25	83.500	87.000	82.900	85.500	85.500	27,586
2021-11-24	83.000	85.000	76.500	83.500	83.500	117,791
2021-11-23	85.500	86.000	81.000	83.000	83.000	74,938
2021-11-22	85.500	85.500	85.000	85.500	85.500	2,000
2021-11-19	87.500	88.000	85.000	86.500	86.500	27,678
2021-11-18	87.500	89.450	87.500	87.500	87.500	2,622
2021-11-17	87.500	87.800	87.500	87.500	87.500	1,981
2021-11-16	87.500	89.600	87.500	87.500	87.500	31,083
2021-11-15	87.150	89.000	87.150	87.500	87.500	19,750
2021-11-12	87.000	88.000	87.000	87.000	87.000	302,089
2021-11-11	86.500	87.000	86.500	86.500	86.500	3,442
2021-11-10	86.500	86.500	85.000	86.500	86.500	40,000
2021-11-09	86.500	87.000	85.000	86.500	86.500	2,521
2021-11-08	86.500	86.500	85.010	86.500	86.500	6,582
2021-11-05	86.500	86.500	85.510	86.500	86.500	52,469
2021-11-04	86.500	87.500	85.510	86.500	86.500	28,686
2021-11-03	86.500	87.500	85.510	86.500	86.500	20,500
2021-11-02	86.500	86.500	86.500	86.500	86.500	0
2021-11-01	86.500	86.500	85.000	86.500	86.500	15,714
2021-10-29	86.500	87.700	85.000	86.500	86.500	21,000
2021-10-28	86.500	87.500	85.500	86.500	86.500	8,571
2021-10-27	86.500	86.500	85.500	86.500	86.500	14,048

← NewerPage 21 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.