Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	99.800	99.800	99.800	99.800	99.735	9
2024-04-18	99.877	100.00	99.877	100.00	99.935	21
2024-04-17	99.853	100.00	99.853	100.00	99.935	5
2024-04-16	100.00	100.00	100.00	100.00	99.935	17
2024-04-15	99.800	99.800	99.800	99.800	99.735	267
2024-04-12	99.600	99.600	99.600	99.600	99.535	14
2024-04-11	99.829	99.829	99.829	99.829	99.764	14
2024-04-10	99.000	99.000	99.000	99.000	98.936	14
2024-04-09	99.800	99.800	99.800	99.800	99.735	14
2024-04-05	99.000	99.000	99.000	99.000	98.936	14
2024-04-04	99.000	99.000	99.000	99.000	98.936	14
2024-04-03	98.843	98.843	98.843	98.843	98.779	3
2024-04-02	98.200	98.275	98.200	98.275	98.211	3
2024-03-28	97.200	97.200	97.200	97.200	97.137	260
2024-03-26	96.600	96.600	96.600	96.600	96.537	26
2024-03-25	97.200	97.200	97.200	97.200	97.137	8
2024-03-22	97.200	97.200	97.200	97.200	97.137	8
2024-03-20	95.600	95.800	95.600	95.800	95.738	3
2024-03-19	95.400	95.400	95.400	95.400	95.338	1
2024-03-12	93.975	93.975	93.975	93.975	93.914	2
2024-03-11	94.800	94.800	94.800	94.800	94.738	7
2024-03-04	93.777	94.000	93.777	94.000	93.939	5
2024-03-01	93.843	93.843	93.843	93.843	93.782	3
2024-02-29	93.922	93.978	93.922	93.978	93.917	62
2024-02-21	95.675	95.675	95.675	95.675	95.613	2
2024-02-19	95.375	95.375	95.375	95.375	95.313	2
2024-02-16	96.000	96.000	96.000	96.000	95.938	1
2024-02-15	96.447	96.447	96.447	96.447	96.385	45
2024-02-14	96.175	96.600	96.175	96.600	96.537	3
2024-02-13	96.600	96.600	96.600	96.600	96.537	2
2024-02-12	97.139	97.139	97.000	97.000	96.937	72
2024-02-08	97.400	97.400	97.400	97.400	97.337	30
2024-02-05	98.228	98.228	98.228	98.228	98.164	95
2024-02-02	99.314	99.314	99.314	99.314	99.250	63
2024-02-01	98.850	98.850	98.850	98.850	98.786	16
2024-01-31	98.768	98.910	98.768	98.855	98.791	155
2024-01-30	98.784	98.784	98.783	98.783	98.719	369
2024-01-25	98.827	99.215	98.827	99.215	99.150	70
2024-01-24	99.431	99.431	99.431	99.431	99.367	63
2024-01-19	96.800	98.600	96.800	98.139	98.075	102
2024-01-18	96.599	96.599	96.599	96.599	96.537	40
2024-01-17	94.999	94.999	94.999	94.999	94.938	41
2024-01-16	93.800	95.000	93.800	94.799	94.738	47
2024-01-15	93.400	94.999	93.400	94.999	94.938	46
2024-01-12	94.091	94.200	94.091	94.199	94.138	69
2024-01-11	93.000	93.999	93.000	93.999	93.938	43
2024-01-10	94.400	94.400	92.200	94.000	93.939	133
2024-01-09	95.100	95.100	94.199	94.200	94.139	152
2024-01-08	95.000	95.400	95.000	95.400	95.338	248
2024-01-05	96.200	96.200	96.200	96.200	96.138	114
2024-01-04	95.575	96.199	95.575	96.199	96.137	40
2024-01-03	96.400	96.799	96.400	96.799	96.736	37
2023-12-29	97.600	97.600	97.599	97.599	97.536	41
2023-12-28	97.600	97.600	97.400	97.599	97.536	54
2023-12-27	97.000	97.600	96.610	96.610	96.547	44
2023-12-22	99.200	99.200	98.000	98.400	98.336	18
2023-12-21	97.000	97.000	96.600	96.999	96.936	71
2023-12-20	96.600	96.600	96.600	96.600	96.537	834
2023-12-19	96.999	97.369	96.999	97.200	97.137	146
2023-12-18	98.400	98.400	95.800	95.800	95.738	136

← NewerPage 8 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.