Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	93.243	93.679	93.243	93.679	93.618	190
2023-06-05	93.472	93.472	93.472	93.472	93.411	203
2023-06-02	93.486	93.486	93.486	93.486	93.425	50
2023-05-25	98.029	98.029	98.029	98.029	97.965	60
2023-05-24	98.000	98.600	98.000	98.275	98.211	210
2023-05-19	98.052	98.052	98.052	98.052	97.988	76
2023-05-11	99.863	99.863	99.863	99.863	99.798	86
2023-04-28	99.451	99.451	99.451	99.451	99.366	48
2023-04-26	99.314	99.314	99.314	99.314	99.230	98
2023-04-24	99.823	99.823	99.600	99.600	99.515	30
2023-04-18	99.223	99.598	99.223	99.598	99.513	30
2023-04-17	98.798	98.799	98.798	98.799	98.714	148
2023-04-14	98.800	99.023	98.200	99.023	98.938	71
2023-04-13	98.998	98.998	98.998	98.998	98.913	139
2023-04-03	98.598	98.793	98.598	98.793	98.708	192
2023-03-31	99.000	99.000	99.000	99.000	98.915	43
2023-03-30	97.865	97.865	97.865	97.865	97.782	41
2023-03-27	97.580	97.580	97.580	97.580	97.497	150
2023-03-23	96.622	97.200	96.622	97.200	97.117	9
2023-03-21	97.000	97.000	97.000	97.000	96.917	30
2023-03-17	96.798	96.798	96.798	96.798	96.715	168
2023-03-16	96.000	96.800	95.400	96.800	96.717	148
2023-03-15	96.111	96.252	96.111	96.252	96.170	119
2023-03-14	95.600	95.600	95.200	95.200	95.119	57
2023-03-13	96.798	96.798	96.798	96.798	96.715	15
2023-03-10	96.578	96.797	96.578	96.797	96.714	47
2023-03-09	96.609	96.609	96.609	96.609	96.527	134
2023-03-08	97.044	97.044	97.000	97.000	96.917	94
2023-03-07	97.200	97.200	97.200	97.200	97.117	273
2023-03-06	97.400	97.400	97.400	97.400	97.317	14
2023-03-03	97.376	97.376	97.376	97.376	97.293	48
2023-03-02	96.978	96.978	96.978	96.978	96.895	34
2023-03-01	97.778	97.778	97.778	97.778	97.694	3
2023-02-28	98.377	98.685	98.377	98.685	98.601	92
2023-02-27	97.711	97.910	97.711	97.910	97.826	60
2023-02-24	97.778	97.778	97.778	97.778	97.694	31
2023-02-23	97.578	97.578	97.578	97.578	97.494	30
2023-02-21	97.622	97.798	97.622	97.798	97.714	120
2023-02-16	97.778	97.998	97.778	97.998	97.914	46
2023-02-13	98.200	98.200	98.200	98.200	98.116	2
2023-02-10	97.200	97.778	97.200	97.778	97.694	41
2023-02-09	97.800	97.800	97.800	97.800	97.716	274
2023-02-06	98.377	98.377	97.000	97.000	96.917	689
2023-02-03	99.000	99.000	98.653	98.653	98.569	104
2023-01-27	99.600	99.600	99.600	99.600	99.515	28
2023-01-26	99.800	99.800	99.800	99.800	99.715	45
2023-01-25	99.456	99.800	99.456	99.800	99.715	29
2023-01-24	99.800	99.800	99.800	99.800	99.715	24
2023-01-23	100.02	100.02	100.00	100.00	99.915	70
2023-01-20	99.600	99.600	99.600	99.600	99.515	62
2023-01-19	99.600	99.600	99.600	99.600	99.515	13
2023-01-18	99.200	99.200	99.200	99.200	99.115	63
2023-01-17	98.548	98.548	98.548	98.548	98.464	43
2023-01-16	99.400	99.400	99.400	99.400	99.315	199
2023-01-13	99.800	99.800	99.800	99.800	99.715	40
2023-01-12	99.800	99.800	99.800	99.800	99.715	68
2023-01-11	99.800	99.800	99.800	99.800	99.715	93
2023-01-10	100.50	100.50	100.50	100.50	100.41	96
2023-01-09	101.50	101.50	101.50	101.50	101.41	16
2023-01-06	101.50	101.50	101.50	101.50	101.41	198

← NewerPage 11 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.