Investis Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 155.00 | 155.00 | 153.00 | 154.50 | 151.56 | 3,533 |
| 2026-02-05 | 154.50 | 155.00 | 152.50 | 154.00 | 151.07 | 4,507 |
| 2026-02-04 | 154.50 | 154.50 | 154.00 | 154.00 | 151.07 | 2,784 |
| 2026-02-03 | 156.50 | 156.50 | 154.50 | 155.00 | 152.05 | 2,267 |
| 2026-02-02 | 155.50 | 157.00 | 154.50 | 156.00 | 153.03 | 2,583 |
| 2026-01-30 | 155.50 | 156.50 | 154.50 | 155.00 | 152.05 | 3,637 |
| 2026-01-29 | 154.00 | 157.00 | 154.00 | 155.00 | 152.05 | 4,704 |
| 2026-01-28 | 153.50 | 154.50 | 153.50 | 154.50 | 151.56 | 2,224 |
| 2026-01-27 | 152.50 | 153.50 | 151.00 | 153.00 | 150.09 | 3,976 |
| 2026-01-26 | 154.00 | 154.00 | 152.50 | 153.50 | 150.58 | 3,839 |
| 2026-01-23 | 151.50 | 155.00 | 151.00 | 154.50 | 151.56 | 7,324 |
| 2026-01-22 | 151.50 | 152.50 | 151.50 | 152.00 | 149.10 | 6,489 |
| 2026-01-21 | 151.50 | 152.00 | 150.00 | 151.50 | 148.61 | 1,885 |
| 2026-01-20 | 152.50 | 152.50 | 151.50 | 152.00 | 149.10 | 3,293 |
| 2026-01-19 | 149.00 | 152.00 | 148.00 | 152.00 | 149.10 | 8,241 |
| 2026-01-16 | 148.00 | 149.00 | 147.50 | 149.00 | 146.16 | 4,833 |
| 2026-01-15 | 147.50 | 148.00 | 147.00 | 148.00 | 145.18 | 11,054 |
| 2026-01-14 | 146.00 | 147.50 | 145.50 | 147.50 | 144.69 | 2,889 |
| 2026-01-13 | 146.50 | 147.00 | 144.50 | 146.00 | 143.22 | 4,920 |
| 2026-01-12 | 146.50 | 147.00 | 146.50 | 147.00 | 144.20 | 1,688 |
| 2026-01-09 | 148.00 | 148.00 | 146.50 | 147.50 | 144.69 | 3,175 |
| 2026-01-08 | 146.00 | 148.00 | 145.00 | 148.00 | 145.18 | 6,339 |
| 2026-01-07 | 145.00 | 146.00 | 144.00 | 146.00 | 143.22 | 2,623 |
| 2026-01-06 | 144.50 | 145.00 | 144.00 | 145.00 | 142.24 | 1,659 |
| 2026-01-05 | 144.00 | 145.00 | 143.00 | 145.00 | 142.24 | 5,722 |
| 2025-12-30 | 144.00 | 144.50 | 143.00 | 144.50 | 141.75 | 5,135 |
| 2025-12-29 | 144.00 | 144.00 | 143.00 | 144.00 | 141.26 | 1,114 |
| 2025-12-23 | 143.50 | 143.50 | 141.50 | 143.50 | 140.77 | 2,366 |
| 2025-12-22 | 143.00 | 144.00 | 142.00 | 142.50 | 139.79 | 3,597 |
| 2025-12-19 | 143.00 | 145.00 | 142.50 | 143.00 | 140.28 | 36,972 |
| 2025-12-18 | 140.50 | 143.00 | 140.50 | 143.00 | 140.28 | 13,257 |
| 2025-12-17 | 141.00 | 142.50 | 141.00 | 141.00 | 138.31 | 4,027 |
| 2025-12-16 | 138.00 | 143.00 | 138.00 | 141.00 | 138.31 | 13,191 |
| 2025-12-15 | 137.00 | 139.00 | 137.00 | 139.00 | 136.35 | 3,140 |
| 2025-12-12 | 137.50 | 138.00 | 136.50 | 138.00 | 135.37 | 10,233 |
| 2025-12-11 | 138.50 | 139.00 | 138.00 | 138.00 | 135.37 | 5,458 |
| 2025-12-10 | 138.00 | 138.50 | 137.50 | 138.00 | 135.37 | 3,110 |
| 2025-12-09 | 139.00 | 139.00 | 137.50 | 138.50 | 135.86 | 4,694 |
| 2025-12-08 | 139.00 | 139.00 | 137.50 | 139.00 | 136.35 | 1,497 |
| 2025-12-05 | 138.50 | 139.00 | 137.50 | 138.00 | 135.37 | 1,669 |
| 2025-12-04 | 137.00 | 139.00 | 137.00 | 138.50 | 135.86 | 9,175 |
| 2025-12-03 | 137.50 | 137.50 | 136.00 | 137.00 | 134.39 | 2,098 |
| 2025-12-02 | 137.50 | 137.50 | 136.00 | 137.00 | 134.39 | 1,450 |
| 2025-12-01 | 137.50 | 137.50 | 136.00 | 137.00 | 134.39 | 890 |
| 2025-11-28 | 137.50 | 137.50 | 136.00 | 137.50 | 134.88 | 1,225 |
| 2025-11-27 | 135.00 | 137.00 | 133.50 | 137.00 | 134.39 | 2,046 |
| 2025-11-26 | 133.00 | 135.00 | 133.00 | 135.00 | 132.43 | 1,847 |
| 2025-11-25 | 132.50 | 134.00 | 131.50 | 134.00 | 131.45 | 2,428 |
| 2025-11-24 | 133.00 | 133.00 | 132.00 | 132.50 | 129.98 | 542 |
| 2025-11-21 | 132.00 | 133.00 | 131.50 | 133.00 | 130.47 | 931 |
| 2025-11-20 | 131.50 | 132.50 | 130.50 | 132.50 | 129.98 | 1,670 |
| 2025-11-19 | 131.50 | 131.50 | 130.50 | 131.50 | 129.00 | 879 |
| 2025-11-18 | 130.50 | 131.00 | 129.50 | 131.00 | 128.50 | 3,320 |
| 2025-11-17 | 130.00 | 131.00 | 130.00 | 131.00 | 128.50 | 3,265 |
| 2025-11-14 | 131.00 | 131.00 | 130.50 | 131.00 | 128.50 | 555 |
| 2025-11-13 | 131.50 | 131.50 | 130.50 | 131.00 | 128.50 | 2,721 |
| 2025-11-12 | 130.50 | 131.50 | 130.50 | 131.00 | 128.50 | 598 |
| 2025-11-11 | 131.00 | 131.50 | 130.50 | 131.50 | 129.00 | 864 |
| 2025-11-10 | 131.00 | 131.00 | 131.00 | 131.00 | 128.50 | 566 |
| 2025-11-07 | 130.50 | 131.00 | 130.50 | 131.00 | 128.50 | 783 |
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.