i2S SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	4.900	4.900	4.900	4.900	4.195	8
2021-12-31	4.900	4.900	4.900	4.900	4.195	1,400
2021-12-30	4.760	4.760	4.760	4.760	4.075	500
2021-12-27	4.600	4.600	4.600	4.600	3.938	1,430
2021-12-20	4.600	4.600	4.600	4.600	3.938	500
2021-12-17	4.760	4.760	4.760	4.760	4.075	500
2021-12-16	4.660	4.700	4.660	4.700	4.024	1,593
2021-12-14	4.680	4.680	4.680	4.680	4.007	260
2021-11-26	4.440	4.440	4.440	4.440	3.801	144
2021-11-22	4.420	4.420	4.420	4.420	3.784	644
2021-11-15	4.440	4.700	4.440	4.700	4.024	151
2021-11-12	4.600	4.600	4.600	4.600	3.938	727
2021-11-10	4.600	4.600	4.600	4.600	3.938	978
2021-11-09	4.600	4.600	4.600	4.600	3.938	478
2021-11-08	4.600	4.600	4.600	4.600	3.938	156
2021-11-05	4.600	4.600	4.600	4.600	3.938	3
2021-11-02	4.600	4.600	4.600	4.600	3.938	555
2021-11-01	4.320	4.320	4.320	4.320	3.699	20
2021-10-29	4.300	4.300	4.300	4.300	3.682	33
2021-10-27	4.300	4.300	4.300	4.300	3.682	8
2021-10-26	4.300	4.300	4.300	4.300	3.682	23
2021-10-25	4.600	4.600	4.600	4.600	3.938	10
2021-10-22	4.200	4.600	4.200	4.600	3.938	829
2021-10-21	4.200	4.200	4.200	4.200	3.596	75
2021-10-20	4.400	4.400	4.200	4.200	3.596	1,751
2021-10-19	4.000	4.100	4.000	4.100	3.510	928
2021-10-15	4.000	4.000	4.000	4.000	3.425	400

← NewerPage 12 of 12 · 687 trading days

Stock splits

No stock splits on record.

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