Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.321	0.324	0.316	0.323	0.323	78,346
2024-11-13	0.335	0.335	0.315	0.326	0.326	134,336
2024-11-12	0.337	0.341	0.325	0.337	0.337	229,982
2024-11-11	0.321	0.343	0.320	0.342	0.342	472,343
2024-11-08	0.314	0.319	0.313	0.319	0.319	290,832
2024-11-07	0.308	0.314	0.306	0.314	0.314	250,402
2024-11-06	0.300	0.308	0.300	0.305	0.305	682,862
2024-11-05	0.280	0.296	0.280	0.290	0.290	188,240
2024-11-04	0.297	0.297	0.281	0.283	0.283	40,980
2024-11-01	0.295	0.298	0.291	0.292	0.292	30,280
2024-10-31	0.292	0.295	0.283	0.293	0.293	40,348
2024-10-30	0.295	0.298	0.282	0.292	0.292	53,750
2024-10-29	0.290	0.298	0.288	0.298	0.298	44,880
2024-10-25	0.282	0.289	0.280	0.288	0.288	50,788
2024-10-24	0.290	0.290	0.282	0.285	0.285	74,543
2024-10-23	0.289	0.290	0.279	0.289	0.289	315,449
2024-10-22	0.287	0.290	0.280	0.281	0.281	129,760
2024-10-21	0.292	0.295	0.286	0.290	0.290	35,002
2024-10-18	0.292	0.295	0.290	0.292	0.292	74,632
2024-10-17	0.289	0.296	0.288	0.290	0.290	98,959
2024-10-16	0.295	0.296	0.285	0.290	0.290	115,000
2024-10-15	0.295	0.297	0.287	0.290	0.290	90,007
2024-10-14	0.291	0.300	0.289	0.292	0.292	294,082
2024-10-11	0.290	0.300	0.283	0.291	0.291	338,498
2024-10-10	0.310	0.310	0.283	0.283	0.283	495,691
2024-10-09	0.302	0.316	0.302	0.309	0.309	63,579
2024-10-08	0.314	0.318	0.301	0.304	0.304	333,688
2024-10-07	0.324	0.325	0.317	0.318	0.318	146,297
2024-10-04	0.327	0.332	0.305	0.317	0.317	881,320
2024-10-03	0.346	0.346	0.328	0.330	0.330	146,985
2024-10-02	0.344	0.352	0.333	0.333	0.333	225,909
2024-10-01	0.365	0.367	0.347	0.350	0.350	230,283
2024-09-30	0.376	0.376	0.359	0.360	0.360	51,219
2024-09-27	0.379	0.390	0.365	0.369	0.369	115,527
2024-09-26	0.370	0.380	0.369	0.370	0.370	95,823
2024-09-25	0.367	0.372	0.365	0.370	0.370	284,341
2024-09-24	0.370	0.380	0.368	0.379	0.379	21,563
2024-09-23	0.365	0.370	0.358	0.368	0.368	49,050
2024-09-20	0.370	0.370	0.363	0.366	0.366	18,217
2024-09-19	0.370	0.370	0.364	0.370	0.370	44,579
2024-09-18	0.379	0.379	0.364	0.370	0.370	76,253
2024-09-17	0.369	0.369	0.363	0.369	0.369	10,890
2024-09-16	0.354	0.375	0.353	0.370	0.370	19,000
2024-09-13	0.360	0.368	0.359	0.360	0.360	24,121
2024-09-12	0.370	0.380	0.365	0.367	0.367	48,111
2024-09-11	0.369	0.375	0.367	0.370	0.370	14,213
2024-09-10	0.372	0.376	0.370	0.374	0.374	13,062
2024-09-09	0.372	0.379	0.371	0.379	0.379	4,500
2024-09-06	0.376	0.380	0.374	0.379	0.379	23,635
2024-09-05	0.373	0.384	0.372	0.384	0.384	6,065
2024-09-04	0.376	0.383	0.373	0.379	0.379	28,866
2024-09-03	0.377	0.385	0.374	0.384	0.384	97,642
2024-09-02	0.387	0.387	0.378	0.385	0.385	4,301
2024-08-30	0.380	0.387	0.373	0.386	0.386	7,817
2024-08-29	0.389	0.389	0.376	0.380	0.380	15,907
2024-08-28	0.387	0.397	0.380	0.380	0.380	44,850
2024-08-27	0.383	0.398	0.380	0.393	0.393	113,123
2024-08-26	0.378	0.389	0.377	0.380	0.380	62,225
2024-08-23	0.390	0.390	0.377	0.380	0.380	30,069
2024-08-22	0.370	0.384	0.368	0.384	0.384	78,082

← NewerPage 9 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-26	0.0100 EUR
2020-03-23	0.0200 EUR
2019-07-08	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.