INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Compagnie Lombard Odier SCmA's Holding History (CIK: 0001615423)

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

Q4 2025

Shares 235,816 Value ($000) $8,702 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 463,442 Value ($000) $15,548 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 481,227 Value ($000) $10,779 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 471,122 Value ($000) $10,699 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 473,422 Value ($000) $9,492 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 467,267 Value ($000) $10,962 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 453,039 Value ($000) $14,031 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 444,564 Value ($000) $19,636 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 432,064 Value ($000) $21,711 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 354,219 Value ($000) $12,592 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 371,867 Value ($000) $12,435 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 348,851 Value ($000) $11,397 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 360,089 Value ($000) $9,515 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 410,651 Value ($000) $10,583 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 401,709 Value ($000) $15,025 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 386,009 Value ($000) $19,132 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 398,850 Value ($000) $20,544 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 402,860 Value ($000) $21,468 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 514,160 Value ($000) $28,864 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 505,790 Value ($000) $32,370 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 467,140 Value ($000) $23,276 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 389,210 Value ($000) $20,154 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 261,850 Value ($000) $15,668 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 313,305 Value ($000) $16,956 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 375,494 Value ($000) $22,474 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 460,425 Value ($000) $23,724 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 405,865 Value ($000) $19,431 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 503,554 Value ($000) $27,041 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 776,662 Value ($000) $36,449 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 743,031 Value ($000) $35,139 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 731,107 Value ($000) $36,342 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 738,099 Value ($000) $38,438 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 633,839 Value ($000) $29,260 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 635,490 Value ($000) $24,199 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 647,690 Value ($000) $21,854 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 694,646 Value ($000) $25,053 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 764,343 Value ($000) $27,724 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 793,843 Value ($000) $29,966 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 856,079 Value ($000) $28,083 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 957,612 Value ($000) $30,981 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 960,965 Value ($000) $33,107 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 863,414 Value ($000) $26,021 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 800,728 Value ($000) $24,353 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 784,119 Value ($000) $24,521 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 643,825 Value ($000) $23,363 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 553,141 Value ($000) $19,261 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 609,768 Value ($000) $18,840 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 657,770 Value ($000) $16,977 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 699,377 Value ($000) $18,157 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	235,816	$8,702	$37.76	$32.89 - $44.02
Q3 2025	463,442	$15,548	$24.23	$18.97 - $36.30
Q2 2025	481,227	$10,779	$20.72	$17.67 - $23.90
Q1 2025	471,122	$10,699	$21.88	$18.73 - $27.55
Q4 2024	473,422	$9,492	$22.54	$18.90 - $26.43
Q3 2024	467,267	$10,962	$24.89	$18.51 - $36.93
Q2 2024	453,039	$14,031	$32.50	$29.54 - $44.94
Q1 2024	444,564	$19,636	$44.04	$40.15 - $49.64
Q4 2023	432,064	$21,711	$40.04	$31.62 - $50.60
Q3 2023	354,219	$12,592	$34.22	$30.75 - $39.41
Q2 2023	371,867	$12,435	$30.72	$26.32 - $36.37
Q1 2023	348,851	$11,397	$27.52	$24.14 - $32.11
Q4 2022	360,089	$9,515	$26.65	$23.40 - $30.22
Q3 2022	410,651	$10,583	$32.31	$24.49 - $38.36
Q2 2022	401,709	$15,025	$40.62	$34.47 - $46.63
Q1 2022	386,009	$19,132	$46.18	$40.77 - $52.20
Q4 2021	398,850	$20,544	$47.29	$44.09 - $51.64
Q3 2021	402,860	$21,468	$49.81	$47.36 - $52.58
Q2 2021	514,160	$28,864	$53.58	$48.89 - $62.29
Q1 2021	505,790	$32,370	$54.09	$44.60 - $61.34
Q4 2020	467,140	$23,276	$44.02	$39.14 - $50.47
Q3 2020	389,210	$20,154	$46.53	$41.87 - $55.21
Q2 2020	261,850	$15,668	$53.20	$45.40 - $58.04
Q1 2020	313,305	$16,956	$52.33	$38.68 - $61.12
Q4 2019	375,494	$22,474	$49.26	$42.57 - $53.35
Q3 2019	460,425	$23,724	$43.02	$39.30 - $46.78
Q2 2019	405,865	$19,431	$43.10	$37.35 - $51.61
Q1 2019	503,554	$27,041	$43.83	$38.20 - $47.63
Q4 2018	776,662	$36,449	$40.19	$36.23 - $43.46
Q3 2018	743,031	$35,139	$41.52	$37.68 - $45.31
Q2 2018	731,107	$36,342	$45.05	$39.97 - $48.96
Q1 2018	738,099	$38,438	$40.06	$35.53 - $45.45
Q4 2017	633,839	$29,260	$36.55	$31.78 - $39.99
Q3 2017	635,490	$24,199	$29.59	$27.53 - $31.84
Q2 2017	647,690	$21,854	$29.57	$27.62 - $30.83
Q1 2017	694,646	$25,053	$29.68	$28.50 - $31.39
Q4 2016	764,343	$27,724	$29.15	$27.28 - $31.08
Q3 2016	793,843	$29,966	$28.62	$26.04 - $30.83
Q2 2016	856,079	$28,083	$25.11	$23.72 - $26.54
Q1 2016	957,612	$30,981	$24.39	$22.07 - $26.88
Q4 2015	960,965	$33,107	$26.65	$23.12 - $28.13
Q3 2015	863,414	$26,021	$22.62	$19.52 - $24.07
Q2 2015	800,728	$24,353	$25.10	$23.47 - $27.05
Q1 2015	784,119	$24,521	$26.00	$22.65 - $28.76
Q4 2014	643,825	$23,363	$26.63	$22.60 - $29.08
Q3 2014	553,141	$19,261	$25.75	$23.05 - $27.10
Q2 2014	609,768	$18,840	$20.69	$19.25 - $23.47
Q1 2014	657,770	$16,977	$18.67	$17.54 - $20.17
Q4 2013	699,377	$18,157	$17.92	$16.56 - $19.36