Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 307 |
| 2023-09-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2023-09-14 | 5.500 | 5.900 | 5.450 | 5.750 | 5.750 | 3,939 |
| 2023-09-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20 |
| 2023-09-12 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 52 |
| 2023-09-11 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 1,737 |
| 2023-09-08 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 494 |
| 2023-09-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2023-09-05 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,668 |
| 2023-09-04 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 997 |
| 2023-09-01 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 2,014 |
| 2023-08-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 82 |
| 2023-08-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 489 |
| 2023-08-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 375 |
| 2023-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 185 |
| 2023-08-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2 |
| 2023-08-21 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 101 |
| 2023-08-18 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 90 |
| 2023-08-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 175 |
| 2023-08-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 169 |
| 2023-08-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2023-08-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 828 |
| 2023-08-10 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 370 |
| 2023-08-09 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 124 |
| 2023-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 41 |
| 2023-08-07 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 1,778 |
| 2023-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 501 |
| 2023-08-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,310 |
| 2023-08-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 9 |
| 2023-08-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 34 |
| 2023-07-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 873 |
| 2023-07-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 638 |
| 2023-07-27 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 3,015 |
| 2023-07-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 47 |
| 2023-07-25 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 31 |
| 2023-07-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10 |
| 2023-07-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5 |
| 2023-07-20 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 60 |
| 2023-07-19 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 108 |
| 2023-07-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 30 |
| 2023-07-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 211 |
| 2023-07-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 280 |
| 2023-07-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2023-07-10 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 35 |
| 2023-07-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2023-07-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2023-07-05 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 485 |
| 2023-07-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 12 |
| 2023-07-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,668 |
| 2023-06-29 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 200 |
| 2023-06-27 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 777 |
| 2023-06-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 2,687 |
| 2023-06-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 747 |
| 2023-06-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 25 |
| 2023-06-21 | 5.150 | 5.400 | 5.150 | 5.350 | 5.350 | 123,296 |
| 2023-06-20 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 12,420 |
| 2023-06-19 | 5.350 | 5.400 | 5.200 | 5.350 | 5.350 | 9,962 |
| 2023-06-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,500 |
| 2023-06-15 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 3,017 |
| 2023-06-14 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-03 | 3.5000 EUR |
| 2022-06-23 | 0.0352 EUR |
| 2021-12-14 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.