Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	127.50	127.50	127.50	127.50	127.47	24
2025-09-24	127.00	127.00	127.00	127.00	126.98	8
2025-09-22	127.50	128.00	127.50	127.50	127.47	114
2025-09-18	127.00	127.50	127.00	127.49	127.47	209
2025-09-17	127.50	127.50	127.50	127.50	127.48	4
2025-09-16	128.00	128.00	128.00	128.00	127.97	16
2025-09-15	127.00	127.00	127.00	127.00	126.98	164
2025-09-12	129.00	129.00	128.00	128.50	128.47	86
2025-09-11	128.00	128.00	127.00	127.46	127.43	341
2025-09-10	128.50	129.00	128.50	129.00	128.97	239
2025-09-09	129.00	129.50	129.00	129.49	129.47	327
2025-09-05	127.50	128.00	127.50	128.00	127.98	8
2025-09-04	124.50	126.00	124.50	126.00	125.98	831
2025-09-03	125.00	125.00	125.00	125.00	124.98	41
2025-09-02	125.50	125.50	125.50	125.50	125.48	215
2025-09-01	126.50	126.50	126.50	126.50	126.47	134
2025-08-20	127.00	127.00	127.00	127.00	126.98	6
2025-08-19	126.50	126.50	126.50	126.50	126.48	20
2025-08-18	126.50	126.50	126.50	126.50	126.48	165
2025-08-15	126.50	126.50	126.50	126.50	126.48	10
2025-08-14	125.50	125.50	125.50	125.50	125.48	193
2025-08-12	126.50	127.00	126.50	127.00	126.98	31
2025-08-06	126.00	126.00	126.00	126.00	125.98	26
2025-08-05	127.00	127.00	127.00	127.00	126.98	8
2025-07-30	126.00	127.00	125.50	125.50	125.48	219
2025-07-29	126.50	126.50	126.50	126.50	126.48	14
2025-07-25	125.50	125.50	125.50	125.50	125.48	33
2025-07-23	127.00	127.00	127.00	127.00	126.98	4
2025-07-22	126.50	126.50	126.50	126.50	126.48	14
2025-07-21	126.50	126.50	125.50	126.00	125.98	22
2025-07-18	125.00	125.00	125.00	125.00	124.98	18
2025-07-16	128.00	128.00	126.00	126.00	125.98	60
2025-07-15	127.50	127.50	127.00	127.00	126.98	8
2025-07-11	127.00	127.00	127.00	127.00	126.98	7
2025-07-10	127.00	127.00	126.50	127.00	126.98	388
2025-07-09	127.00	127.00	127.00	127.00	126.98	117
2025-07-08	126.00	126.00	125.75	125.75	125.73	16
2025-07-07	127.50	127.50	127.50	127.50	127.48	7
2025-07-04	126.50	126.50	126.00	126.00	125.98	161
2025-07-03	127.50	127.50	127.50	127.50	127.48	163
2025-07-02	128.00	128.00	127.50	127.50	127.48	16
2025-06-30	128.00	128.00	127.50	128.00	127.98	8
2025-06-26	128.00	128.00	127.50	127.75	127.73	41
2025-06-24	128.00	128.00	127.00	127.00	126.98	79
2025-06-20	127.00	127.00	127.00	127.00	126.98	10
2025-06-17	124.50	124.50	124.50	124.50	124.48	17
2025-06-11	122.00	122.50	122.00	122.50	122.48	720
2025-06-10	123.00	123.00	123.00	123.00	122.98	13
2025-06-06	122.50	122.50	122.00	122.00	121.98	466
2025-06-04	122.50	123.00	122.50	122.50	122.48	4
2025-06-03	123.50	123.50	123.50	123.50	123.48	170
2025-05-27	125.00	125.00	124.00	124.00	123.98	409
2025-05-22	127.00	127.00	125.00	125.00	124.98	102
2025-05-21	127.00	127.00	127.00	127.00	126.98	7
2025-05-20	127.00	127.00	127.00	127.00	126.98	7
2025-05-19	125.75	127.00	125.75	127.00	126.98	155
2025-05-15	125.00	125.00	125.00	125.00	124.98	10
2025-05-14	124.00	124.00	123.00	123.50	123.48	35
2025-05-13	125.00	125.00	123.50	123.50	123.48	30
2025-05-12	125.50	125.50	124.50	124.50	124.48	143

← NewerPage 5 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.