Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	105.00	106.00	105.00	106.00	105.91	264
2022-05-27	106.91	106.91	106.91	106.91	106.82	48
2022-05-19	105.50	105.50	105.50	105.50	105.41	187
2022-05-18	106.50	106.50	106.50	106.50	106.41	123
2022-05-17	105.50	105.50	105.50	105.50	105.41	201
2022-05-16	106.50	106.50	106.50	106.50	106.41	270
2022-05-11	106.48	106.48	106.48	106.48	106.39	32
2022-05-09	106.00	106.50	106.00	106.50	106.41	217
2022-05-06	107.50	107.50	107.50	107.50	107.41	45
2022-05-05	107.50	108.00	107.50	108.00	107.91	195
2022-05-04	112.50	112.50	112.50	112.50	112.39	226
2022-05-03	110.89	110.89	110.89	110.89	110.78	284
2022-04-29	112.50	112.50	112.50	112.50	112.39	19
2022-04-27	111.50	111.50	111.50	111.50	111.39	35
2022-04-25	111.63	111.63	111.63	111.63	111.52	136
2022-04-22	113.50	113.50	113.00	113.00	112.89	236
2022-04-21	114.00	114.00	114.00	114.00	113.89	93
2022-04-20	114.50	114.50	114.00	114.00	113.89	273
2022-04-19	114.00	114.00	114.00	114.00	113.89	47
2022-04-14	114.00	114.00	114.00	114.00	113.89	120
2022-04-13	114.00	114.00	114.00	114.00	113.89	352
2022-04-12	114.00	114.00	114.00	114.00	113.89	88
2022-04-11	113.50	113.50	113.50	113.50	113.39	252
2022-04-07	113.50	113.50	113.50	113.50	113.39	34
2022-04-06	114.02	114.50	114.02	114.50	114.39	277
2022-04-05	114.50	114.56	114.00	114.00	113.89	5,044
2022-04-01	113.50	113.50	112.00	112.00	111.89	161
2022-03-31	112.50	112.50	112.00	112.00	111.89	274
2022-03-30	112.00	112.00	112.00	112.00	111.89	258
2022-03-28	112.00	112.00	112.00	112.00	111.89	258
2022-03-25	112.50	112.50	112.50	112.50	112.39	244
2022-03-24	112.03	112.03	112.00	112.00	111.89	797
2022-03-23	110.03	110.50	110.00	110.00	109.89	584
2022-03-22	110.00	110.00	109.00	109.00	108.89	718
2022-03-21	109.17	109.17	109.17	109.17	109.06	1,039
2022-03-18	109.87	110.00	109.87	110.00	109.89	5,449
2022-03-17	110.22	110.22	110.03	110.03	109.92	104
2022-03-16	110.62	110.62	110.50	110.50	110.39	940
2022-03-15	108.50	109.27	108.50	109.27	109.17	268
2022-03-14	110.00	110.00	110.00	110.00	109.89	150
2022-03-11	107.02	107.02	107.02	107.02	106.92	1,012
2022-03-08	105.75	105.75	105.75	105.75	105.64	15
2022-03-07	105.38	105.38	105.38	105.38	105.28	78
2022-03-03	107.28	107.28	107.28	107.28	107.17	24
2022-03-02	106.74	106.74	106.74	106.74	106.64	255
2022-02-28	106.52	106.52	106.52	106.52	106.42	376
2022-02-24	107.00	107.00	106.02	106.09	105.98	518
2022-02-18	104.49	104.49	104.49	104.49	104.39	2
2022-02-16	107.00	107.00	106.83	106.83	106.73	2,173
2022-02-15	107.00	107.00	107.00	107.00	106.90	27
2022-02-14	107.61	107.61	107.61	107.61	107.51	629
2022-02-09	107.49	107.49	107.49	107.49	107.39	1
2022-02-08	107.10	107.10	107.10	107.10	107.00	552
2022-02-03	106.95	106.95	106.95	106.95	106.84	424
2022-02-02	106.42	106.42	106.42	106.42	106.32	396
2022-02-01	106.41	106.41	106.41	106.41	106.30	351
2022-01-28	105.02	105.02	105.02	105.02	104.92	349
2022-01-24	104.32	104.32	104.32	104.32	104.22	317
2022-01-20	104.99	104.99	104.99	104.99	104.89	180
2022-01-19	105.15	105.15	105.15	105.15	105.05	168

← NewerPage 14 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.