Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	94.800	95.326	94.800	95.326	95.264	495
2023-09-08	95.000	95.200	95.000	95.000	94.938	61
2023-09-06	93.800	94.800	93.800	94.800	94.738	327
2023-09-05	93.800	94.000	93.600	94.000	93.939	270
2023-09-04	93.000	93.394	92.600	92.801	92.740	316
2023-09-01	93.000	93.200	92.200	93.200	93.140	311
2023-08-31	93.800	94.800	93.800	94.599	94.538	512
2023-08-30	94.022	94.363	94.022	94.158	94.097	1,199
2023-08-29	94.300	94.400	92.000	93.362	93.302	1,195
2023-08-25	93.200	93.518	93.200	93.518	93.457	221
2023-08-24	92.400	92.400	92.400	92.400	92.340	8
2023-08-23	92.400	92.400	92.400	92.400	92.340	10
2023-08-22	92.400	92.400	92.000	92.189	92.129	546
2023-08-21	92.800	92.800	92.777	92.777	92.717	186
2023-08-18	92.800	92.800	91.400	91.600	91.541	152
2023-08-17	92.800	92.800	92.600	92.600	92.540	54
2023-08-16	92.800	93.200	92.800	92.800	92.740	308
2023-08-15	92.999	92.999	92.999	92.999	92.939	60
2023-08-11	94.000	99.800	93.800	93.800	93.739	362
2023-08-10	92.400	93.400	92.200	93.009	92.949	1,189
2023-08-09	93.000	93.200	92.600	93.200	93.140	152
2023-08-08	93.599	93.599	93.599	93.599	93.539	58
2023-08-07	93.400	93.599	93.400	93.599	93.539	92
2023-08-04	93.400	93.400	93.349	93.349	93.288	72
2023-08-03	93.200	93.400	93.200	93.399	93.339	95
2023-08-02	93.300	93.609	93.300	93.609	93.549	65
2023-07-31	93.000	93.000	93.000	93.000	92.940	510
2023-07-28	92.000	92.000	91.979	91.979	91.920	558
2023-07-27	92.500	92.500	91.821	91.896	91.836	250
2023-07-26	91.400	92.800	91.400	92.266	92.206	346
2023-07-25	92.800	92.800	92.777	92.800	92.740	317
2023-07-24	92.800	92.800	92.539	92.539	92.479	96
2023-07-21	92.800	92.800	92.590	92.590	92.530	156
2023-07-20	91.200	92.800	91.200	92.800	92.740	170
2023-07-19	90.600	90.800	90.599	90.643	90.584	530
2023-07-18	90.799	90.799	90.799	90.799	90.740	63
2023-07-17	91.599	91.599	91.599	91.599	91.540	17
2023-07-14	90.800	90.800	90.800	90.800	90.741	278
2023-07-13	90.400	90.400	90.200	90.399	90.341	168
2023-07-12	90.600	90.714	90.400	90.400	90.341	124
2023-07-11	90.600	90.799	90.600	90.609	90.550	81
2023-07-10	91.400	91.400	90.800	90.800	90.741	681
2023-07-07	91.600	91.600	91.591	91.591	91.532	183
2023-07-06	92.000	92.000	92.000	92.000	91.940	35
2023-07-05	91.000	91.609	91.000	91.609	91.550	51
2023-07-03	92.409	92.409	92.409	92.409	92.349	3
2023-06-30	90.307	91.800	90.307	91.800	91.740	876
2023-06-28	92.434	92.800	92.434	92.800	92.740	890
2023-06-26	93.000	93.000	92.752	92.752	92.692	702
2023-06-23	93.417	93.417	93.417	93.417	93.356	21
2023-06-22	93.054	93.270	93.054	93.270	93.209	557
2023-06-21	95.161	95.177	95.161	95.177	95.115	68
2023-06-20	95.308	95.308	95.275	95.275	95.213	213
2023-06-19	95.622	95.622	95.198	95.198	95.136	191
2023-06-16	95.378	95.504	95.378	95.504	95.442	200
2023-06-15	95.050	95.050	95.050	95.050	94.988	269
2023-06-12	92.821	93.580	92.821	93.580	93.519	348
2023-06-09	94.717	94.717	94.717	94.717	94.656	75
2023-06-08	94.203	94.203	94.203	94.203	94.142	167
2023-06-07	94.414	94.414	94.414	94.414	94.353	99

← NewerPage 10 of 15 · 846 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0300 GBX
2025-05-08	0.0260 GBX
2024-04-22	0.0250 GBX
2023-05-05	0.0205 GBX
2022-05-05	0.0125 GBX
2021-04-29	0.0125 GBX
2020-04-30	0.0117 GBX
2019-05-02	0.0235 GBX

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