Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	97.159	97.159	97.159	97.159	97.076	234
2022-09-28	96.877	99.200	96.877	99.200	99.115	1,577
2022-09-27	99.629	99.677	98.777	99.677	99.591	593
2022-09-26	100.88	101.01	100.50	101.01	100.92	442
2022-09-23	102.00	102.00	102.00	102.00	101.91	49
2022-09-22	102.48	102.50	101.99	102.50	102.41	91
2022-09-21	104.00	104.00	104.00	104.00	103.91	39
2022-09-20	104.00	104.00	104.00	104.00	103.91	39
2022-09-16	106.50	106.50	106.50	106.50	106.41	38
2022-09-15	105.50	105.50	105.50	105.50	105.41	38
2022-09-14	106.00	106.00	106.00	106.00	105.91	38
2022-09-13	105.50	106.00	105.50	106.00	105.91	96
2022-09-12	106.50	106.50	106.50	106.50	106.41	40
2022-09-09	106.50	106.50	106.50	106.50	106.41	40
2022-09-08	107.50	107.50	107.50	107.50	107.41	1,631
2022-09-07	107.61	108.00	107.61	108.00	107.91	38
2022-09-06	108.00	108.00	108.00	108.00	107.91	518
2022-09-05	107.50	107.50	106.00	107.50	107.41	104
2022-08-31	109.47	109.47	109.00	109.00	108.91	55
2022-08-26	107.00	107.00	107.00	107.00	106.91	36
2022-08-18	106.27	107.00	106.27	107.00	106.91	138
2022-08-17	106.98	107.50	106.98	107.50	107.41	54
2022-08-15	107.50	107.50	107.50	107.50	107.41	27
2022-08-12	107.50	107.50	107.50	107.50	107.41	52
2022-08-11	106.98	106.98	106.98	106.98	106.88	12
2022-08-10	107.50	107.50	107.50	107.50	107.41	62
2022-08-03	105.00	105.00	105.00	105.00	104.91	46
2022-08-02	105.00	105.00	105.00	105.00	104.91	59
2022-07-29	104.00	104.00	104.00	104.00	103.91	46
2022-07-28	105.00	105.00	105.00	105.00	104.91	71
2022-07-27	105.00	105.00	105.00	105.00	104.91	10
2022-07-26	104.50	104.50	104.50	104.50	104.41	92
2022-07-21	102.00	102.00	102.00	102.00	101.91	1
2022-07-15	102.52	102.52	102.50	102.50	102.41	73
2022-07-14	103.50	103.50	103.50	103.50	103.41	21
2022-07-13	101.50	102.00	101.50	102.00	101.91	41
2022-07-12	102.00	102.00	102.00	102.00	101.91	47
2022-07-11	102.00	102.00	102.00	102.00	101.91	47
2022-07-08	102.60	102.60	102.50	102.50	102.41	215
2022-07-06	101.50	103.00	101.00	103.00	102.91	168
2022-07-05	101.00	103.50	101.00	103.03	102.94	1,148
2022-07-04	102.00	103.50	102.00	103.50	103.41	75
2022-07-01	102.19	102.58	102.19	102.58	102.50	359
2022-06-30	102.08	102.08	102.08	102.08	102.00	18
2022-06-29	98.812	100.50	98.812	100.50	100.41	112
2022-06-28	98.873	99.399	98.873	99.399	99.314	107
2022-06-27	99.823	99.823	99.054	99.054	98.970	143
2022-06-24	97.222	97.222	97.222	97.222	97.139	28
2022-06-23	98.131	98.131	98.131	98.131	98.048	59
2022-06-21	96.773	97.283	96.773	97.283	97.199	412
2022-06-20	97.727	97.727	97.727	97.727	97.644	161
2022-06-17	98.800	98.800	98.021	98.021	97.937	305
2022-06-16	99.000	100.57	98.200	100.57	100.49	208
2022-06-15	102.50	103.26	102.00	103.26	103.17	591
2022-06-14	103.00	103.97	103.00	103.05	102.96	348
2022-06-13	104.00	105.00	104.00	105.00	104.91	45
2022-06-10	106.00	106.00	106.00	106.00	105.91	40
2022-06-09	106.00	106.00	104.67	106.00	105.91	275
2022-06-08	106.53	106.53	106.26	106.45	106.36	256
2022-06-07	107.03	107.03	107.03	107.03	106.93	90

← NewerPage 13 of 15 · 845 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.