Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	101.50	101.50	101.50	101.50	101.41	1
2022-12-30	100.50	100.50	100.50	100.50	100.41	40
2022-12-29	101.51	101.51	101.51	101.51	101.42	229
2022-12-28	100.69	101.50	100.69	101.50	101.41	139
2022-12-23	101.50	101.51	101.50	101.51	101.42	262
2022-12-22	101.50	101.50	101.50	101.50	101.41	18
2022-12-21	99.400	100.50	99.200	100.50	100.41	186
2022-12-20	99.400	101.00	99.400	101.00	100.91	217
2022-12-19	100.00	100.07	99.200	100.07	99.985	120
2022-12-16	100.30	100.30	100.30	100.30	100.21	122
2022-12-14	100.50	100.50	100.50	100.50	100.41	26
2022-12-13	99.023	99.770	98.977	99.770	99.685	187
2022-12-12	98.844	99.999	98.844	99.999	99.914	91
2022-12-09	100.48	100.48	100.48	100.48	100.39	33
2022-12-08	100.01	100.01	99.829	99.829	99.744	242
2022-12-07	101.00	101.00	101.00	101.00	100.91	9
2022-12-06	99.638	101.50	99.638	101.50	101.41	152
2022-12-05	99.624	99.624	99.624	99.624	99.538	125
2022-12-02	101.21	101.21	101.09	101.09	101.00	210
2022-12-01	101.98	102.50	101.98	102.50	102.41	200
2022-11-30	101.50	103.00	101.50	103.00	102.91	147
2022-11-29	102.50	102.50	102.00	102.00	101.91	18
2022-11-28	102.50	102.50	102.50	102.50	102.41	56
2022-11-24	102.50	102.94	102.50	102.94	102.85	320
2022-11-23	103.00	103.51	103.00	103.51	103.42	16
2022-11-22	102.61	103.29	102.61	103.29	103.20	50
2022-11-21	103.50	103.50	103.50	103.50	103.41	46
2022-11-18	103.50	103.50	103.50	103.50	103.41	3,374
2022-11-17	103.51	103.51	103.51	103.51	103.42	228
2022-11-16	103.50	103.50	103.50	103.50	103.41	100
2022-11-15	103.17	103.17	103.17	103.17	103.08	131
2022-11-14	104.00	104.19	104.00	104.19	104.11	103
2022-11-11	104.43	104.43	104.43	104.43	104.35	131
2022-11-09	101.20	101.20	101.20	101.20	101.12	124
2022-11-08	100.50	101.00	100.50	101.00	100.91	219
2022-11-04	100.50	100.50	100.50	100.50	100.41	1,593
2022-11-03	100.50	101.19	99.988	101.19	101.10	70
2022-11-02	101.00	102.00	101.00	102.00	101.91	124
2022-11-01	101.00	102.33	101.00	102.00	101.91	1,681
2022-10-31	101.00	101.26	101.00	101.26	101.17	310
2022-10-28	101.03	101.03	101.03	101.03	100.94	152
2022-10-27	99.199	99.199	98.438	98.438	98.354	131
2022-10-26	98.329	98.588	98.200	98.200	98.116	406
2022-10-25	98.066	98.066	98.066	98.066	97.982	9
2022-10-24	97.400	97.400	96.992	97.286	97.203	863
2022-10-21	95.778	95.778	95.244	95.244	95.162	150
2022-10-20	95.792	95.792	95.792	95.792	95.710	356
2022-10-19	94.600	94.801	94.600	94.801	94.720	610
2022-10-18	92.649	93.085	92.649	93.085	93.006	700
2022-10-17	91.679	91.679	91.679	91.679	91.600	295
2022-10-14	91.539	91.927	91.539	91.927	91.849	426
2022-10-13	89.799	89.799	85.728	85.728	85.655	182
2022-10-12	85.782	87.153	85.782	87.153	87.078	96
2022-10-11	87.200	87.802	87.200	87.802	87.727	427
2022-10-07	92.399	92.399	92.399	92.399	92.320	18
2022-10-06	94.799	94.799	94.799	94.799	94.718	64
2022-10-05	95.999	96.200	95.999	96.200	96.118	418
2022-10-04	96.486	97.000	96.486	97.000	96.917	3,163
2022-10-03	95.799	95.799	95.799	95.799	95.717	100
2022-09-30	96.914	96.995	96.914	96.995	96.912	278

← NewerPage 12 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.