INTERTEK GROUP ( IKTSF) - Price History
Stock symbol IKTSF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IKTSF (INTERTEK GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $61.83 | $61.83 |
| July 2024 | $61.30 | $61.30 |
| June 2024 | $59.70 | $59.70 |
| May 2024 | $59.76 | $60.70 |
| April 2024 | $61.05 | $62.01 |
| March 2024 | $63 | $63.99 |
| February 2024 | $56.69 | $57.58 |
| January 2024 | $55.78 | $56.66 |
| December 2023 | $54.66 | $55.52 |
| November 2023 | $50.05 | $50.84 |
| October 2023 | $45.34 | $46.06 |
| September 2023 | $48.90 | $49.67 |
| August 2023 | $49.78 | $51.05 |
| July 2023 | $53.27 | $54.62 |
| June 2023 | $53.66 | $55.02 |
| May 2023 | $49.40 | $51.48 |
| April 2023 | $49.45 | $51.53 |
| March 2023 | $46.91 | $48.89 |
| February 2023 | $50.24 | $52.36 |
| January 2023 | $50.90 | $53.04 |
| December 2022 | $47.02 | $49 |
| November 2022 | $44.77 | $46.65 |
| October 2022 | $41.49 | $43.24 |
| September 2022 | $39.70 | $41.37 |
| August 2022 | $48.25 | $50.75 |
| July 2022 | $48.94 | $51.48 |
| June 2022 | $57.17 | $59.18 |
| May 2022 | $56.25 | $59.18 |
| April 2022 | $63.58 | $66.85 |
| March 2022 | $62.58 | $66.85 |
| February 2022 | $67.33 | $71.93 |
| January 2022 | $67.51 | $72.12 |
| December 2021 | $71.90 | $76.80 |
| November 2021 | $63.94 | $68.30 |
| October 2021 | $64.50 | $68.90 |
| September 2021 | $62.32 | $66.57 |
| August 2021 | $65.58 | $70.50 |
| July 2021 | $68.98 | $74.15 |
| June 2021 | $70.65 | $75.95 |
| May 2021 | $75.57 | $82.34 |
| April 2021 | $77.83 | $84.80 |
| March 2021 | $69.29 | $75.50 |
| February 2021 | $71.13 | $77.50 |
| January 2021 | $70.17 | $76.46 |
| December 2020 | $71.59 | $78 |
| November 2020 | $67.04 | $73.05 |
| October 2020 | $67.89 | $73.97 |
| September 2020 | $75.14 | $81.88 |
| August 2020 | $72.05 | $78.92 |
| July 2020 | $64.49 | $70.65 |
| June 2020 | $60.61 | $66.40 |
| May 2020 | $61.95 | $67.86 |
| April 2020 | $54.84 | $60.90 |
| March 2020 | $52.82 | $58.67 |
| February 2020 | $60.35 | $67.02 |
| January 2020 | $68.97 | $76.60 |
| December 2019 | $68.23 | $75.77 |
| November 2019 | $62.62 | $69.54 |
| October 2019 | $63.26 | $70.25 |
| September 2019 | $61.16 | $68.35 |
| August 2019 | $57.76 | $64.55 |
| July 2019 | $62.25 | $69.56 |
| June 2019 | $63.40 | $70.85 |
| May 2019 | $59.66 | $66.68 |
| April 2019 | $61.04 | $68.92 |
| March 2019 | $55.50 | $62.67 |
| February 2019 | $58.64 | $66.22 |
| January 2019 | $51.37 | $58 |
| December 2018 | $51.17 | $57.78 |
| November 2018 | $52.74 | $59.55 |
| October 2018 | $51.76 | $58.45 |
| September 2018 | $56.97 | $64.67 |
| August 2018 | $61.58 | $69.90 |
| July 2018 | $69.86 | $79.31 |
| June 2018 | $63.14 | $69.49 |
| May 2018 | $63.14 | $69.49 |
| April 2018 | $60.82 | $69.49 |
| March 2018 | $57.96 | $66.22 |
| February 2018 | $61.70 | $70.50 |
| January 2018 | $61.76 | $70.57 |
| December 2017 | $61.92 | $70.75 |
| November 2017 | $59.96 | $68.50 |
| October 2017 | $60.56 | $66.65 |
| September 2017 | $58.07 | $66.65 |
| August 2017 | $56.85 | $65.25 |
| July 2017 | $49.81 | $55.08 |
| June 2017 | $47.99 | $55.08 |
| May 2017 | $47.34 | $52.35 |
| April 2017 | $45.15 | $52.35 |
| March 2017 | $39.95 | $46.32 |
| February 2017 | $37.11 | $43.03 |
| January 2017 | $36.44 | $42.25 |
| December 2016 | $36.04 | $41.79 |
| November 2016 | $40.80 | $45.60 |
| October 2016 | $40.80 | $45.60 |
| September 2016 | $39.09 | $45.60 |
| August 2016 | $40.16 | $46.85 |
| July 2016 | $40.48 | $47.22 |
| June 2016 | $40.16 | $46.85 |
| May 2016 | $41.14 | $48.50 |
| April 2016 | $40.11 | $47.29 |
| March 2016 | $33.98 | $40.07 |
| February 2016 | $34.69 | $40.90 |
| January 2016 | $34.22 | $40.35 |
| December 2015 | $34.88 | $41.13 |
| November 2015 | $33.33 | $39.30 |
| October 2015 | $34.18 | $40.30 |
| September 2015 | $31.37 | $37.25 |
| August 2015 | $35.50 | $42.15 |
| July 2015 | $30.96 | $36.76 |
| June 2015 | $32.51 | $38.61 |
| May 2015 | $35.16 | $42.37 |
| April 2015 | $30.79 | $37.10 |
| March 2015 | $33.25 | $38.59 |
| February 2015 | $32.03 | $38.59 |
| January 2015 | $29.95 | $36.09 |
| December 2014 | $30.17 | $36.35 |
| November 2014 | $36.12 | $41.92 |
| October 2014 | $34.79 | $41.92 |
| September 2014 | $36.92 | $44.80 |
| August 2014 | $38.94 | $47.25 |
| July 2014 | $36.26 | $44 |
| June 2014 | $38.24 | $46.40 |
| May 2014 | $40.10 | $48.65 |
| April 2014 | $39.90 | $49 |
| March 2014 | $41 | $50.35 |
| February 2014 | $40.94 | $50.27 |
| January 2014 | $40.47 | $49.70 |
| December 2013 | $41.86 | $51.40 |
| November 2013 | $44.43 | $52.50 |
| October 2013 | $42.75 | $52.50 |
| September 2013 | $43.88 | $54.05 |
| August 2013 | $41.60 | $51.25 |
| July 2013 | $38.96 | $48 |
| June 2013 | $36.85 | $45.40 |
| May 2013 | $40.41 | $50.10 |
| April 2013 | $40.93 | $50.75 |
| March 2013 | $41.33 | $51.24 |
| February 2013 | $41.97 | $49.60 |
| January 2013 | $40 | $49.60 |
| December 2012 | $40.20 | $49.85 |
| November 2012 | $39.86 | $49.42 |
| October 2012 | $37.87 | $44.75 |
| September 2012 | $35.98 | $44.75 |
| August 2012 | $35.56 | $44.23 |
| July 2012 | $34.86 | $41.20 |
| June 2012 | $33.12 | $41.20 |
| May 2012 | $33.16 | $41.50 |
| April 2012 | $33.27 | $41.64 |
| March 2012 | $31.96 | $40 |
| February 2012 | $29.24 | $36.60 |
| January 2012 | $26.02 | $30.75 |
| December 2011 | $26.02 | $30.75 |
| November 2011 | $26.02 | $30.75 |
| October 2011 | $24.48 | $30.75 |
| September 2011 | $25.56 | $32.10 |
| August 2011 | $24.76 | $31.10 |
| July 2011 | $24.48 | $30.75 |
| June 2011 | $25.08 | $31.50 |
| May 2011 | $24.59 | $31.10 |
| April 2011 | $27.25 | $32.20 |
| March 2011 | $25.46 | $32.20 |
| February 2011 | $22.66 | $28.65 |
| January 2011 | $22.54 | $28.50 |
| December 2010 | $22.50 | $28.45 |
| November 2010 | $24.83 | $31.40 |
| October 2010 | $23.88 | $30.30 |
| September 2010 | $22.86 | $29 |
| August 2010 | $20.25 | $25.70 |
| July 2010 | $20.73 | $26.30 |
| June 2010 | $17.06 | $21.65 |
| May 2010 | $15.69 | $20.10 |
| April 2010 | $18.23 | $23.35 |
| March 2010 | $15.69 | $20.10 |
| February 2010 | $14.84 | $19 |
| January 2010 | $15.30 | $19.60 |
| December 2009 | $15.46 | $19.80 |
| November 2009 | $15.97 | $20.45 |
| October 2009 | $17.01 | $20.10 |
| September 2009 | $15.63 | $20.10 |
| August 2009 | $15.02 | $17.75 |
| July 2009 | $13.80 | $17.75 |
| June 2009 | $13.70 | $17.62 |
| May 2009 | $12.49 | $16.20 |
| April 2009 | $10.15 | $12 |
| March 2009 | $10.15 | $12 |
| February 2009 | $10.15 | $12 |
| January 2009 | $10.15 | $12 |
| December 2008 | $9.25 | $12 |
| November 2008 | $10.41 | $13.50 |
| October 2008 | $9.46 | $12.28 |
| September 2008 | $12.04 | $15.62 |
| August 2008 | $13.10 | $17 |
| July 2008 | $14.57 | $18.90 |
| June 2008 | $15.34 | $19.90 |
| May 2008 | $14.96 | $19.41 |
| March 2008 | $14.66 | $19.01 |
| February 2008 | $13.80 | $17.90 |
| January 2008 | $13.07 | $16.95 |
| October 2007 | $15.80 | $20.50 |
| September 2007 | $14.92 | $19.35 |
| August 2007 | $15.30 | $19.85 |
| July 2007 | $15.11 | $19.60 |
IKTSF
Price: $61.83
52 week price:
Dividend Yield: 2.28%
5-year range yield:
Forward Dividend Yield: 3.05%
Payout Ratio: 80.88%
Dividend Per Share: 1.88 USD
Earnings Per Share: 2.33 USD
P/E Ratio: 26.05
Exchange: PNK
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 9.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: -0.20%
DGR5: 11.04%
DGR10: 6.76%