Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 1,842 |
| 2024-03-20 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 20,208 |
| 2024-03-19 | 5.350 | 5.550 | 5.300 | 5.550 | 5.550 | 3,877 |
| 2024-03-15 | 5.350 | 5.600 | 5.300 | 5.600 | 5.600 | 3,997 |
| 2024-03-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 501 |
| 2024-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,016 |
| 2024-03-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 22 |
| 2024-03-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 86 |
| 2024-03-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 27 |
| 2024-03-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 526 |
| 2024-03-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,942 |
| 2024-03-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2024-03-04 | 5.350 | 5.450 | 5.300 | 5.450 | 5.450 | 2,120 |
| 2024-03-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 288 |
| 2024-02-29 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 2,247 |
| 2024-02-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 770 |
| 2024-02-27 | 5.450 | 5.500 | 5.450 | 5.450 | 5.450 | 238 |
| 2024-02-26 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 13,712 |
| 2024-02-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,430 |
| 2024-02-22 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 3,987 |
| 2024-02-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 62 |
| 2024-02-20 | 5.350 | 5.450 | 5.300 | 5.350 | 5.350 | 2,796 |
| 2024-02-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 25 |
| 2024-02-15 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 108 |
| 2024-02-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 220 |
| 2024-02-13 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 919 |
| 2024-02-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2024-02-09 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 405 |
| 2024-02-08 | 5.450 | 5.450 | 5.300 | 5.450 | 5.450 | 9,937 |
| 2024-02-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 260 |
| 2024-02-06 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 5,428 |
| 2024-02-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,100 |
| 2024-02-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2024-01-31 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 976 |
| 2024-01-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 113 |
| 2024-01-29 | 5.500 | 5.600 | 5.350 | 5.500 | 5.500 | 572 |
| 2024-01-26 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 2,877 |
| 2024-01-25 | 5.400 | 5.550 | 5.300 | 5.400 | 5.400 | 2,599 |
| 2024-01-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 107 |
| 2024-01-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 38 |
| 2024-01-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,291 |
| 2024-01-19 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 1,204 |
| 2024-01-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 82 |
| 2024-01-17 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 105 |
| 2024-01-16 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 1,050 |
| 2024-01-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 101 |
| 2024-01-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,569 |
| 2024-01-10 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 145 |
| 2024-01-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-01-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 92 |
| 2024-01-05 | 5.250 | 5.450 | 5.250 | 5.250 | 5.250 | 320 |
| 2024-01-03 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 533 |
| 2024-01-02 | 5.450 | 5.450 | 5.050 | 5.250 | 5.250 | 2,141 |
| 2023-12-29 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 2,398 |
| 2023-12-27 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 445 |
| 2023-12-22 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 51 |
| 2023-12-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2023-12-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 615 |
| 2023-12-19 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 5,130 |
| 2023-12-18 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 251 |
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.