Investis Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	95.000	96.000	95.000	96.000	95.938	346
2023-12-14	95.000	95.000	94.799	94.799	94.738	113
2023-12-13	95.199	95.199	95.199	95.199	95.137	45
2023-12-11	95.800	95.810	94.999	95.810	95.747	91
2023-12-08	95.400	95.400	94.800	95.200	95.138	780
2023-12-07	95.400	95.400	95.000	95.000	94.938	14
2023-12-05	95.200	95.377	94.799	95.377	95.315	154
2023-12-04	95.800	95.800	93.400	95.400	95.338	343
2023-12-01	96.000	96.000	94.000	94.009	93.948	118
2023-11-30	94.000	94.000	94.000	94.000	93.939	56
2023-11-28	93.200	94.000	93.000	93.037	92.976	156
2023-11-27	93.000	94.000	93.000	94.000	93.939	24
2023-11-24	92.800	93.800	92.800	93.800	93.739	263
2023-11-23	93.400	93.600	92.800	93.397	93.337	320
2023-11-22	93.400	93.400	93.175	93.400	93.339	160
2023-11-21	93.075	93.399	93.069	93.399	93.339	112
2023-11-20	92.600	93.200	92.600	93.200	93.140	80
2023-11-17	92.600	93.000	92.600	93.000	92.940	431
2023-11-16	92.400	92.799	92.400	92.795	92.735	78
2023-11-15	92.800	93.200	92.799	93.000	92.940	325
2023-11-14	93.021	93.083	92.997	93.000	92.940	393
2023-11-13	92.000	93.000	92.000	92.943	92.882	312
2023-11-10	92.400	92.400	91.799	92.009	91.949	134
2023-11-09	93.000	93.000	92.800	92.800	92.740	101
2023-11-07	93.910	94.149	93.910	94.149	94.088	98
2023-11-06	94.000	94.200	94.000	94.009	93.948	71
2023-11-03	94.000	94.000	94.000	94.000	93.939	7
2023-11-02	94.000	94.000	93.999	94.000	93.939	153
2023-11-01	93.999	94.000	93.999	94.000	93.939	100
2023-10-31	94.000	94.400	94.000	94.395	94.334	35
2023-10-30	94.800	94.800	94.375	94.800	94.738	131
2023-10-27	94.400	94.600	94.400	94.599	94.538	132
2023-10-26	94.200	94.799	94.200	94.799	94.738	115
2023-10-20	93.800	94.400	93.600	94.199	94.138	22,221
2023-10-19	95.000	95.000	94.197	94.712	94.650	197
2023-10-18	94.000	94.399	94.000	94.399	94.338	173
2023-10-17	93.800	93.999	93.422	93.683	93.623	100
2023-10-16	94.000	94.000	93.400	93.916	93.855	192
2023-10-13	93.800	93.800	93.800	93.800	93.739	48
2023-10-12	94.000	94.000	94.000	94.000	93.939	10
2023-10-11	94.000	94.000	93.951	93.951	93.890	219
2023-10-10	94.000	94.009	93.749	93.749	93.689	113
2023-10-06	94.000	94.000	93.599	93.599	93.539	70
2023-10-05	93.400	93.682	93.400	93.682	93.621	103
2023-10-03	92.577	92.577	92.577	92.577	92.517	3
2023-10-02	93.199	93.199	93.199	93.199	93.139	41
2023-09-29	93.200	93.200	92.999	92.999	92.939	109
2023-09-28	93.000	93.021	92.833	93.000	92.940	769
2023-09-27	92.327	92.799	92.327	92.778	92.718	208
2023-09-26	92.600	92.800	92.600	92.796	92.735	126
2023-09-25	94.000	94.000	92.800	93.999	93.938	382
2023-09-22	94.000	95.000	93.422	94.449	94.388	30
2023-09-21	95.200	95.422	94.875	94.875	94.814	162
2023-09-20	94.600	94.600	94.000	94.599	94.538	99
2023-09-19	94.000	94.000	94.000	94.000	93.939	16
2023-09-18	94.000	94.000	93.677	93.677	93.616	190
2023-09-15	93.200	93.200	93.000	93.000	92.940	122
2023-09-14	92.000	92.800	91.600	92.219	92.159	2,356
2023-09-13	93.600	93.600	92.934	92.934	92.873	131
2023-09-12	94.800	95.200	94.597	94.733	94.672	451

← NewerPage 9 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.