Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	125.00	125.50	125.00	125.00	124.98	183
2025-05-08	125.50	125.50	124.50	124.50	124.48	341
2025-05-06	125.50	128.00	125.50	128.00	127.95	169
2025-05-02	122.00	125.50	122.00	125.50	125.45	92
2025-04-30	120.50	121.00	120.50	120.50	120.45	21
2025-04-29	119.50	119.50	119.50	119.50	119.45	1
2025-04-28	119.00	119.00	119.00	119.00	118.95	19
2025-04-24	121.00	121.00	121.00	121.00	120.95	32
2025-04-23	120.00	120.50	120.00	120.25	120.20	32
2025-04-22	120.00	120.00	119.50	120.00	119.95	254
2025-04-17	118.50	119.50	118.50	119.50	119.45	362
2025-04-16	118.00	118.00	118.00	118.00	117.95	11
2025-04-15	117.00	117.00	117.00	117.00	116.95	7
2025-04-14	116.00	116.75	116.00	116.75	116.70	4
2025-04-11	116.50	116.50	116.50	116.50	116.45	2
2025-04-10	118.50	118.50	118.50	118.50	118.45	4
2025-04-09	117.50	117.50	116.00	116.00	115.95	112
2025-04-07	116.00	116.00	116.00	116.00	115.95	3
2025-04-04	119.50	119.50	119.00	119.00	118.95	24
2025-04-03	119.00	119.00	119.00	119.00	118.95	101
2025-04-01	118.00	118.00	118.00	118.00	117.95	6
2025-03-31	118.00	118.00	117.50	117.75	117.70	603
2025-03-28	117.50	117.50	117.50	117.50	117.45	34
2025-03-27	118.50	118.50	118.00	118.00	117.95	479
2025-03-26	118.50	118.50	117.50	117.50	117.45	276
2025-03-25	118.50	118.50	118.50	118.50	118.45	11
2025-03-24	116.50	118.00	116.50	118.00	117.95	493
2025-03-21	115.50	115.50	115.50	115.50	115.45	52
2025-03-20	114.25	115.50	114.25	115.50	115.45	46
2025-03-19	113.00	113.00	113.00	113.00	112.95	3
2025-03-18	111.50	111.50	111.50	111.50	111.46	36
2025-03-17	111.00	111.50	111.00	111.50	111.46	33
2025-03-14	109.50	109.50	109.50	109.50	109.46	2
2025-03-13	109.50	110.00	109.50	109.50	109.46	548
2025-03-12	110.50	110.50	110.00	110.00	109.96	103
2025-03-11	110.50	110.50	110.50	110.50	110.46	172
2025-03-07	110.00	110.00	110.00	110.00	109.96	869
2025-03-06	110.50	110.50	110.50	110.50	110.46	76
2025-03-04	111.00	112.00	111.00	112.00	111.96	12
2025-02-27	109.50	109.50	109.50	109.50	109.46	3
2025-02-26	109.50	109.50	109.50	109.50	109.46	2
2025-02-25	110.00	110.00	109.50	109.50	109.46	56
2025-02-21	109.50	110.00	109.50	110.00	109.96	5
2025-02-20	110.00	110.00	110.00	110.00	109.96	6
2025-02-19	109.50	110.00	109.50	110.00	109.96	76
2025-02-18	110.50	111.00	110.50	111.00	110.96	58
2025-02-17	110.00	110.50	110.00	110.50	110.46	8
2025-02-14	110.50	110.50	110.50	110.50	110.46	4
2025-02-13	110.00	110.00	110.00	110.00	109.96	5
2025-02-12	110.50	111.50	110.50	111.50	111.46	28
2025-02-11	110.25	110.25	110.25	110.25	110.21	914
2025-02-10	111.00	111.00	111.00	111.00	110.96	65
2025-02-07	110.00	111.00	110.00	111.00	110.96	304
2025-02-06	111.50	111.50	111.50	111.50	111.46	61
2025-02-05	110.50	110.50	110.50	110.50	110.46	4
2025-02-04	111.00	111.50	111.00	111.50	111.46	25
2025-02-03	111.00	111.00	111.00	111.00	110.96	7
2025-01-31	109.00	111.00	109.00	111.00	110.96	11
2025-01-29	110.00	110.00	110.00	110.00	109.96	28
2025-01-28	108.00	108.00	108.00	108.00	107.96	4

← NewerPage 6 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.