Investis Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	99.000	99.000	96.200	97.600	89.570	6,864
2022-09-28	98.400	99.800	95.800	99.200	91.039	9,997
2022-09-27	100.00	100.00	98.200	100.00	91.773	8,605
2022-09-26	103.50	103.50	99.800	100.50	92.232	3,989
2022-09-23	102.00	103.00	101.50	102.00	93.608	1,557
2022-09-22	104.00	104.00	102.00	102.50	94.067	3,195
2022-09-21	103.50	104.50	102.50	104.00	95.444	2,756
2022-09-20	105.00	105.00	102.00	104.00	95.444	4,953
2022-09-19	105.50	106.50	104.50	106.00	97.279	3,646
2022-09-16	105.00	106.50	104.50	106.50	97.738	8,801
2022-09-15	104.50	105.50	104.50	105.50	96.820	2,167
2022-09-14	106.50	106.50	104.50	106.00	97.279	3,025
2022-09-13	106.50	106.50	105.00	106.00	97.279	1,788
2022-09-12	105.50	106.50	105.50	106.50	97.738	267
2022-09-09	106.50	107.50	105.00	106.50	97.738	4,343
2022-09-08	108.00	108.00	106.50	107.50	98.656	1,940
2022-09-07	107.50	108.00	106.00	108.00	99.115	1,018
2022-09-06	105.50	108.00	105.00	108.00	99.115	3,345
2022-09-05	108.50	108.50	105.00	107.50	98.656	4,689
2022-09-02	107.00	108.50	107.00	108.50	99.573	1,370
2022-09-01	109.00	110.00	107.00	108.50	99.573	7,195
2022-08-31	109.00	110.00	108.50	109.00	100.03	7,986
2022-08-30	107.50	108.00	107.00	107.00	98.197	641
2022-08-29	106.50	107.00	106.00	107.00	98.197	551
2022-08-26	107.00	107.50	106.50	107.00	98.197	1,925
2022-08-25	107.00	107.50	107.00	107.50	98.656	478
2022-08-24	106.00	107.00	105.00	107.00	98.197	2,899
2022-08-23	106.50	107.00	106.00	107.00	98.197	3,998
2022-08-22	107.50	107.50	106.00	107.00	98.197	2,604
2022-08-19	107.50	107.50	107.50	107.50	98.656	356
2022-08-18	108.00	108.00	105.50	107.00	98.197	2,440
2022-08-17	106.50	107.50	106.50	107.50	98.656	145
2022-08-16	107.50	107.50	107.50	107.50	98.656	1
2022-08-15	107.50	107.50	107.50	107.50	98.656	389
2022-08-12	107.50	107.50	106.50	107.50	98.656	150
2022-08-11	107.50	107.50	106.00	107.00	98.197	1,456
2022-08-10	105.00	107.50	105.00	107.50	98.656	4,112
2022-08-09	105.00	105.00	105.00	105.00	96.361	118
2022-08-08	105.00	105.00	105.00	105.00	96.361	52
2022-08-05	105.00	105.00	105.00	105.00	96.361	405
2022-08-04	105.00	105.00	105.00	105.00	96.361	200
2022-08-03	105.50	105.50	103.00	105.00	96.361	3,869
2022-08-02	104.00	105.50	102.00	105.00	96.361	2,010
2022-07-29	104.00	105.50	103.50	104.00	95.444	4,702
2022-07-28	105.50	105.50	104.00	105.00	96.361	657
2022-07-27	103.50	105.50	103.50	105.00	96.361	367
2022-07-26	104.00	104.50	102.50	104.50	95.903	2,280
2022-07-25	104.00	104.00	104.00	104.00	95.444	516
2022-07-22	101.00	102.50	100.00	102.50	94.067	10,228
2022-07-21	101.50	102.00	100.50	102.00	93.608	476
2022-07-20	102.00	102.00	100.50	101.00	92.690	1,796
2022-07-19	102.50	102.50	101.00	102.00	93.608	5,344
2022-07-18	103.00	103.00	103.00	103.00	94.526	668
2022-07-15	103.50	103.50	102.00	103.00	94.526	1,332
2022-07-14	103.50	103.50	103.50	103.50	94.985	778
2022-07-13	102.50	102.50	101.50	102.00	93.608	912
2022-07-12	102.00	102.50	101.00	102.00	93.608	2,330
2022-07-11	102.00	103.50	100.50	102.00	93.608	4,206
2022-07-08	103.00	104.50	102.00	102.50	94.067	3,389
2022-07-07	103.00	105.00	103.00	104.00	95.444	2,203

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	3.0000 CHF
2025-05-08	2.6000 CHF
2024-04-22	2.5000 CHF
2023-05-05	2.0500 CHF
2022-05-05	1.2500 CHF
2021-04-29	1.2500 CHF
2020-04-30	1.1700 CHF
2019-05-02	2.3500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.