i2S SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 16 |
| 2026-07-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 16 |
| 2026-07-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 158 |
| 2026-07-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 25 |
| 2026-07-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 25 |
| 2026-07-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 25 |
| 2026-07-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-07-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-07-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-07-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 36 |
| 2026-07-17 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,350 |
| 2026-07-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-07-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-07-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 142 |
| 2026-07-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 300 |
| 2026-07-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 75 |
| 2026-07-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 75 |
| 2026-07-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 75 |
| 2026-07-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2026-07-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2026-07-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52 |
| 2026-07-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52 |
| 2026-07-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52 |
| 2026-06-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52 |
| 2026-06-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52 |
| 2026-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52 |
| 2026-06-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 80 |
| 2026-06-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 32 |
| 2026-06-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 339 |
| 2026-06-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 20 |
| 2026-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 197 |
| 2026-06-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 197 |
| 2026-06-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2026-06-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 218 |
| 2026-06-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 18 |
| 2026-06-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 222 |
| 2026-06-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 222 |
| 2026-06-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 350 |
| 2026-06-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5 |
| 2026-06-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5 |
| 2026-06-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 9 |
| 2026-06-04 | 6.350 | 6.500 | 6.350 | 6.500 | 6.390 | 65 |
| 2026-06-03 | 6.200 | 6.250 | 6.200 | 6.250 | 6.144 | 11 |
| 2026-06-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.243 | 12 |
| 2026-05-29 | 6.350 | 6.350 | 6.150 | 6.150 | 6.046 | 46 |
| 2026-05-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.243 | 20 |
| 2026-05-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.233 | 2 |
| 2026-05-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.233 | 21 |
| 2026-05-25 | 6.600 | 6.600 | 6.450 | 6.450 | 6.233 | 7 |
| 2026-05-22 | 6.550 | 6.600 | 6.550 | 6.600 | 6.378 | 81 |
| 2026-05-19 | 6.500 | 6.500 | 6.200 | 6.200 | 5.991 | 113 |
| 2026-05-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 112 |
| 2026-05-14 | 6.550 | 6.550 | 6.500 | 6.500 | 6.281 | 6 |
| 2026-05-13 | 6.200 | 6.650 | 6.200 | 6.650 | 6.426 | 405 |
| 2026-05-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.474 | 25 |
| 2026-05-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.474 | 2 |
| 2026-05-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 9 |
| 2026-05-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 100 |
| 2026-05-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 340 |
| 2026-05-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.281 | 77 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1100 EUR |
| 2026-05-28 | 0.1100 EUR |
| 2025-05-29 | 0.1100 EUR |
| 2024-06-25 | 0.1400 EUR |
| 2024-05-30 | 0.1400 EUR |
| 2023-06-22 | 0.1400 EUR |
| 2022-09-06 | 0.1400 EUR |
| 2022-06-28 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.