Investis Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 152.00 | 152.00 | 151.49 | 151.49 | 151.47 | 260 |
| 2026-01-19 | 151.00 | 151.00 | 151.00 | 151.00 | 150.97 | 8 |
| 2026-01-16 | 149.00 | 149.00 | 149.00 | 149.00 | 148.97 | 225 |
| 2026-01-15 | 148.00 | 148.00 | 147.50 | 147.50 | 147.47 | 10 |
| 2026-01-14 | 146.50 | 147.50 | 146.50 | 147.50 | 147.47 | 400 |
| 2026-01-13 | 146.00 | 146.00 | 145.00 | 145.38 | 145.35 | 966 |
| 2026-01-12 | 147.50 | 147.50 | 146.79 | 147.00 | 146.97 | 335 |
| 2026-01-09 | 147.00 | 147.50 | 147.00 | 147.00 | 146.97 | 599 |
| 2026-01-07 | 144.00 | 146.00 | 144.00 | 146.00 | 145.97 | 641 |
| 2026-01-06 | 144.59 | 145.00 | 144.59 | 145.00 | 144.97 | 281 |
| 2026-01-05 | 144.50 | 145.00 | 144.50 | 145.00 | 144.97 | 223 |
| 2025-12-30 | 143.00 | 144.50 | 143.00 | 144.50 | 144.47 | 362 |
| 2025-12-29 | 144.00 | 144.00 | 143.50 | 143.50 | 143.47 | 198 |
| 2025-12-23 | 143.50 | 143.50 | 143.00 | 143.50 | 143.47 | 975 |
| 2025-12-22 | 143.50 | 143.50 | 142.00 | 142.50 | 142.47 | 511 |
| 2025-12-19 | 144.50 | 144.50 | 143.00 | 143.00 | 142.97 | 14,014 |
| 2025-12-18 | 142.00 | 142.50 | 141.18 | 141.18 | 141.15 | 307 |
| 2025-12-17 | 141.00 | 142.00 | 141.00 | 141.43 | 141.41 | 857 |
| 2025-12-16 | 140.50 | 141.34 | 140.50 | 141.00 | 140.97 | 466 |
| 2025-12-15 | 139.00 | 139.00 | 138.87 | 138.87 | 138.84 | 13 |
| 2025-12-12 | 138.00 | 138.00 | 138.00 | 138.00 | 137.97 | 28 |
| 2025-12-11 | 138.00 | 138.50 | 137.75 | 138.27 | 138.25 | 1,679 |
| 2025-12-10 | 138.25 | 138.25 | 137.91 | 137.91 | 137.88 | 22 |
| 2025-12-09 | 138.50 | 138.50 | 138.50 | 138.50 | 138.47 | 8 |
| 2025-12-05 | 137.95 | 138.30 | 137.95 | 138.30 | 138.28 | 216 |
| 2025-12-04 | 139.00 | 139.00 | 138.49 | 138.50 | 138.47 | 71 |
| 2025-12-03 | 137.00 | 137.00 | 137.00 | 137.00 | 136.97 | 103 |
| 2025-12-02 | 136.50 | 137.00 | 136.50 | 137.00 | 136.97 | 50 |
| 2025-12-01 | 136.01 | 136.01 | 136.01 | 136.01 | 135.99 | 4 |
| 2025-11-28 | 136.00 | 137.50 | 136.00 | 137.50 | 137.47 | 411 |
| 2025-11-27 | 133.50 | 137.00 | 133.50 | 136.99 | 136.97 | 36 |
| 2025-11-26 | 133.00 | 135.00 | 133.00 | 135.00 | 134.97 | 61 |
| 2025-11-25 | 133.00 | 134.00 | 132.00 | 132.75 | 132.73 | 133 |
| 2025-11-24 | 133.01 | 133.01 | 133.01 | 133.01 | 132.99 | 3 |
| 2025-11-21 | 131.50 | 131.50 | 131.50 | 131.50 | 131.48 | 23 |
| 2025-11-19 | 131.50 | 131.50 | 131.50 | 131.50 | 131.47 | 37 |
| 2025-11-18 | 130.00 | 130.50 | 129.74 | 130.00 | 129.98 | 377 |
| 2025-11-17 | 130.50 | 131.00 | 130.50 | 131.00 | 130.97 | 141 |
| 2025-11-13 | 131.00 | 131.00 | 131.00 | 131.00 | 130.97 | 12 |
| 2025-11-12 | 131.00 | 131.00 | 131.00 | 131.00 | 130.97 | 20 |
| 2025-11-10 | 131.50 | 131.50 | 131.00 | 131.00 | 130.97 | 138 |
| 2025-11-07 | 131.00 | 131.00 | 131.00 | 131.00 | 130.98 | 544 |
| 2025-11-06 | 131.50 | 131.50 | 130.50 | 130.50 | 130.48 | 1,118 |
| 2025-11-05 | 131.00 | 131.50 | 131.00 | 131.50 | 131.47 | 61 |
| 2025-10-30 | 131.50 | 131.50 | 131.50 | 131.50 | 131.47 | 84 |
| 2025-10-29 | 130.50 | 130.50 | 130.50 | 130.50 | 130.47 | 23 |
| 2025-10-28 | 131.00 | 131.00 | 130.50 | 130.50 | 130.47 | 166 |
| 2025-10-27 | 130.50 | 131.00 | 130.50 | 131.00 | 130.97 | 113 |
| 2025-10-24 | 130.50 | 131.50 | 130.50 | 131.50 | 131.47 | 61 |
| 2025-10-23 | 131.50 | 131.50 | 131.50 | 131.50 | 131.47 | 37 |
← NewerPage 4 of 4 · 230 trading days
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.