INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

OSSIAM's Holding History (CIK: 0001767471)

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

Q3 2025

Shares 8,297,973 Value ($000) $278,397 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 7,029,371 Value ($000) $157,458 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 3,653,419 Value ($000) $82,969 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 95,397 Value ($000) $1,913 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 1,601,378 Value ($000) $37,568 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 91,829 Value ($000) $2,844 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 1,384,215 Value ($000) $61,141 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 2,102,482 Value ($000) $105,650 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 98,120 Value ($000) $3,488 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 242,218 Value ($000) $8,100 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 192,865 Value ($000) $6,301 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 193,671 Value ($000) $5,119 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 308,230 Value ($000) $7,943 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 88,883 Value ($000) $3,325 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 32,403 Value ($000) $1,606 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 119,857 Value ($000) $6,173 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 9,889 Value ($000) $527 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 14,080 Value ($000) $756 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 810,748 Value ($000) $51,888 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 474,451 Value ($000) $23,637 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 797,301 Value ($000) $41,284 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 240,048 Value ($000) $14,362 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 260,516 Value ($000) $14,099 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 312,553 Value ($000) $18,706 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 80,154 Value ($000) $4,130 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 560,728 Value ($000) $26,842 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 747,852 Value ($000) $40,160 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 7,803 Value ($000) $366 Avg Close $40.19 Range $36.23 - $43.46

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	8,297,973	$278,397	$24.23	$18.97 - $36.30
Q2 2025	7,029,371	$157,458	$20.72	$17.67 - $23.90
Q1 2025	3,653,419	$82,969	$21.88	$18.73 - $27.55
Q4 2024	95,397	$1,913	$22.54	$18.90 - $26.43
Q3 2024	1,601,378	$37,568	$24.89	$18.51 - $36.93
Q2 2024	91,829	$2,844	$32.50	$29.54 - $44.94
Q1 2024	1,384,215	$61,141	$44.04	$40.15 - $49.64
Q4 2023	2,102,482	$105,650	$40.04	$31.62 - $50.60
Q3 2023	98,120	$3,488	$34.22	$30.75 - $39.41
Q2 2023	242,218	$8,100	$30.72	$26.32 - $36.37
Q1 2023	192,865	$6,301	$27.52	$24.14 - $32.11
Q4 2022	193,671	$5,119	$26.65	$23.40 - $30.22
Q3 2022	308,230	$7,943	$32.31	$24.49 - $38.36
Q2 2022	88,883	$3,325	$40.62	$34.47 - $46.63
Q1 2022	32,403	$1,606	$46.18	$40.77 - $52.20
Q4 2021	119,857	$6,173	$47.29	$44.09 - $51.64
Q3 2021	9,889	$527	$49.81	$47.36 - $52.58
Q2 2021	14,080	$756	$53.58	$48.89 - $62.29
Q1 2021	810,748	$51,888	$54.09	$44.60 - $61.34
Q4 2020	474,451	$23,637	$44.02	$39.14 - $50.47
Q3 2020	797,301	$41,284	$46.53	$41.87 - $55.21
Q2 2020	240,048	$14,362	$53.20	$45.40 - $58.04
Q1 2020	260,516	$14,099	$52.33	$38.68 - $61.12
Q4 2019	312,553	$18,706	$49.26	$42.57 - $53.35
Q3 2019	80,154	$4,130	$43.02	$39.30 - $46.78
Q2 2019	560,728	$26,842	$43.10	$37.35 - $51.61
Q1 2019	747,852	$40,160	$43.83	$38.20 - $47.63
Q4 2018	7,803	$366	$40.19	$36.23 - $43.46