Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 5.650 | 5.700 | 5.550 | 5.550 | 5.550 | 84 |
| 2024-07-02 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 440 |
| 2024-07-01 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 33 |
| 2024-06-28 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 625 |
| 2024-06-27 | 5.650 | 5.750 | 5.600 | 5.750 | 5.750 | 150 |
| 2024-06-26 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 807 |
| 2024-06-25 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 397 |
| 2024-06-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 53 |
| 2024-06-20 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 176 |
| 2024-06-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 278 |
| 2024-06-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2024-06-13 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 271 |
| 2024-06-12 | 5.300 | 5.650 | 5.300 | 5.650 | 5.650 | 4,675 |
| 2024-06-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 704 |
| 2024-06-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 30 |
| 2024-06-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13 |
| 2024-06-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2024-06-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20 |
| 2024-06-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2024-05-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-05-29 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 715 |
| 2024-05-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 36 |
| 2024-05-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 17 |
| 2024-05-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 224 |
| 2024-05-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 87 |
| 2024-05-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 684 |
| 2024-05-20 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 394 |
| 2024-05-15 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 500 |
| 2024-05-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 39 |
| 2024-05-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 150 |
| 2024-05-10 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 493 |
| 2024-05-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 1,058 |
| 2024-05-08 | 5.650 | 5.650 | 5.350 | 5.350 | 5.350 | 8,475 |
| 2024-05-06 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 185 |
| 2024-05-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,099 |
| 2024-05-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 2,117 |
| 2024-04-30 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 2,266 |
| 2024-04-29 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 371 |
| 2024-04-26 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 1,905 |
| 2024-04-25 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 1,180 |
| 2024-04-24 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 68 |
| 2024-04-23 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 1,451 |
| 2024-04-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 35 |
| 2024-04-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 14 |
| 2024-04-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 25 |
| 2024-04-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 15 |
| 2024-04-16 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,935 |
| 2024-04-15 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 468 |
| 2024-04-12 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 2,163 |
| 2024-04-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 3,570 |
| 2024-04-10 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 891 |
| 2024-04-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2024-04-08 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 822 |
| 2024-04-05 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 59 |
| 2024-04-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,152 |
| 2024-04-03 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 532 |
| 2024-04-02 | 5.650 | 5.750 | 5.600 | 5.600 | 5.600 | 2,432 |
| 2024-03-28 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1,525 |
| 2024-03-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,035 |
| 2024-03-26 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2,369 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-03 | 3.5000 EUR |
| 2022-06-23 | 0.0352 EUR |
| 2021-12-14 | 1.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.