INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SPRUCEGROVE INVESTMENT MANAGEMENT LTD's Holding History (CIK: 0001234074)

Note: Option positions (PUT/CALL) are excluded.

Q1 2025

Shares 516,720 Value ($000) $11,735 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 631,244 Value ($000) $12,656 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 631,244 Value ($000) $14,809 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 583,944 Value ($000) $18,085 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 503,244 Value ($000) $22,228 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 378,244 Value ($000) $19,007 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 372,844 Value ($000) $13,255 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 381,532 Value ($000) $12,758 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 448,140 Value ($000) $14,641 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 452,540 Value ($000) $11,961 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 603,240 Value ($000) $15,545 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 896,040 Value ($000) $33,521 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 1,433,040 Value ($000) $71,021 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 2,123,840 Value ($000) $109,378 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 2,352,040 Value ($000) $125,317 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 2,144,540 Value ($000) $120,394 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 1,984,540 Value ($000) $127,011 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 1,598,840 Value ($000) $79,654 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 604,040 Value ($000) $31,277 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 478,940 Value ($000) $28,655 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 725,740 Value ($000) $39,277 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 679,240 Value ($000) $40,653 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 627,598 Value ($000) $32,340 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 511,240 Value ($000) $24,473 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 483,340 Value ($000) $25,955 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 513,940 Value ($000) $24,119 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 570,240 Value ($000) $26,967 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 458,040 Value ($000) $22,769 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 479,240 Value ($000) $24,959 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 443,740 Value ($000) $20,483 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 478,740 Value ($000) $18,230 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 347,340 Value ($000) $11,719 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 463,740 Value ($000) $167,271 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 519,140 Value ($000) $18,829 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 772,880 Value ($000) $29,176 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 850,080 Value ($000) $27,883 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 902,480 Value ($000) $29,195 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,880,366 Value ($000) $64,778 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 2,470,066 Value ($000) $74,448 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 2,644,166 Value ($000) $80,422 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 2,858,805 Value ($000) $89,395 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 3,493,025 Value ($000) $126,762 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 4,217,535 Value ($000) $146,855 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 4,557,345 Value ($000) $140,822 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 4,568,245 Value ($000) $117,925 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 4,729,245 Value ($000) $122,747 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 4,797,845 Value ($000) $109,971 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 4,580,705 Value ($000) $110,991 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	516,720	$11,735	$21.88	$18.73 - $27.55
Q4 2024	631,244	$12,656	$22.54	$18.90 - $26.43
Q3 2024	631,244	$14,809	$24.89	$18.51 - $36.93
Q2 2024	583,944	$18,085	$32.50	$29.54 - $44.94
Q1 2024	503,244	$22,228	$44.04	$40.15 - $49.64
Q4 2023	378,244	$19,007	$40.04	$31.62 - $50.60
Q3 2023	372,844	$13,255	$34.22	$30.75 - $39.41
Q2 2023	381,532	$12,758	$30.72	$26.32 - $36.37
Q1 2023	448,140	$14,641	$27.52	$24.14 - $32.11
Q4 2022	452,540	$11,961	$26.65	$23.40 - $30.22
Q3 2022	603,240	$15,545	$32.31	$24.49 - $38.36
Q2 2022	896,040	$33,521	$40.62	$34.47 - $46.63
Q1 2022	1,433,040	$71,021	$46.18	$40.77 - $52.20
Q4 2021	2,123,840	$109,378	$47.29	$44.09 - $51.64
Q3 2021	2,352,040	$125,317	$49.81	$47.36 - $52.58
Q2 2021	2,144,540	$120,394	$53.58	$48.89 - $62.29
Q1 2021	1,984,540	$127,011	$54.09	$44.60 - $61.34
Q4 2020	1,598,840	$79,654	$44.02	$39.14 - $50.47
Q3 2020	604,040	$31,277	$46.53	$41.87 - $55.21
Q2 2020	478,940	$28,655	$53.20	$45.40 - $58.04
Q1 2020	725,740	$39,277	$52.33	$38.68 - $61.12
Q4 2019	679,240	$40,653	$49.26	$42.57 - $53.35
Q3 2019	627,598	$32,340	$43.02	$39.30 - $46.78
Q2 2019	511,240	$24,473	$43.10	$37.35 - $51.61
Q1 2019	483,340	$25,955	$43.83	$38.20 - $47.63
Q4 2018	513,940	$24,119	$40.19	$36.23 - $43.46
Q3 2018	570,240	$26,967	$41.52	$37.68 - $45.31
Q2 2018	458,040	$22,769	$45.05	$39.97 - $48.96
Q1 2018	479,240	$24,959	$40.06	$35.53 - $45.45
Q4 2017	443,740	$20,483	$36.55	$31.78 - $39.99
Q3 2017	478,740	$18,230	$29.59	$27.53 - $31.84
Q2 2017	347,340	$11,719	$29.57	$27.62 - $30.83
Q1 2017	463,740	$167,271	$29.68	$28.50 - $31.39
Q4 2016	519,140	$18,829	$29.15	$27.28 - $31.08
Q3 2016	772,880	$29,176	$28.62	$26.04 - $30.83
Q2 2016	850,080	$27,883	$25.11	$23.72 - $26.54
Q1 2016	902,480	$29,195	$24.39	$22.07 - $26.88
Q4 2015	1,880,366	$64,778	$26.65	$23.12 - $28.13
Q3 2015	2,470,066	$74,448	$22.62	$19.52 - $24.07
Q2 2015	2,644,166	$80,422	$25.10	$23.47 - $27.05
Q1 2015	2,858,805	$89,395	$26.00	$22.65 - $28.76
Q4 2014	3,493,025	$126,762	$26.63	$22.60 - $29.08
Q3 2014	4,217,535	$146,855	$25.75	$23.05 - $27.10
Q2 2014	4,557,345	$140,822	$20.69	$19.25 - $23.47
Q1 2014	4,568,245	$117,925	$18.67	$17.54 - $20.17
Q4 2013	4,729,245	$122,747	$17.92	$16.56 - $19.36
Q3 2013	4,797,845	$109,971	$16.91	$16.13 - $17.82
Q2 2013	4,580,705	$110,991	$17.18	$15.00 - $18.96