Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 983 |
| 2023-12-14 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 10,255 |
| 2023-12-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,301 |
| 2023-12-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 71 |
| 2023-12-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,734 |
| 2023-12-08 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 40 |
| 2023-12-07 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 705 |
| 2023-12-06 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 1,388 |
| 2023-12-05 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 53 |
| 2023-12-04 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 256 |
| 2023-11-30 | 5.550 | 5.550 | 5.250 | 5.250 | 5.250 | 263 |
| 2023-11-29 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 780 |
| 2023-11-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 186 |
| 2023-11-27 | 5.550 | 5.550 | 5.300 | 5.550 | 5.550 | 640 |
| 2023-11-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20 |
| 2023-11-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 30 |
| 2023-11-22 | 5.150 | 5.300 | 5.100 | 5.300 | 5.300 | 615 |
| 2023-11-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 99 |
| 2023-11-20 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 766 |
| 2023-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,141 |
| 2023-11-13 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 795 |
| 2023-11-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 115 |
| 2023-11-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5 |
| 2023-11-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 51 |
| 2023-11-06 | 5.650 | 5.650 | 5.150 | 5.150 | 5.150 | 683 |
| 2023-11-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10 |
| 2023-11-02 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 1,194 |
| 2023-11-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 22 |
| 2023-10-31 | 5.550 | 5.550 | 5.200 | 5.200 | 5.200 | 19 |
| 2023-10-30 | 5.150 | 5.600 | 5.150 | 5.400 | 5.400 | 1,244 |
| 2023-10-27 | 5.200 | 5.550 | 5.100 | 5.100 | 5.100 | 1,370 |
| 2023-10-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 20 |
| 2023-10-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 58 |
| 2023-10-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 29 |
| 2023-10-20 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 37 |
| 2023-10-19 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 133 |
| 2023-10-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 40 |
| 2023-10-17 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 521 |
| 2023-10-16 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 75 |
| 2023-10-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 589 |
| 2023-10-12 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 316 |
| 2023-10-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 412 |
| 2023-10-10 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 509 |
| 2023-10-09 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 63 |
| 2023-10-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 576 |
| 2023-10-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2023-10-03 | 5.400 | 5.700 | 5.400 | 5.700 | 5.700 | 207 |
| 2023-10-02 | 5.450 | 5.700 | 5.400 | 5.700 | 5.700 | 4,563 |
| 2023-09-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,513 |
| 2023-09-28 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 2,506 |
| 2023-09-27 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 150 |
| 2023-09-26 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 189 |
| 2023-09-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 146 |
| 2023-09-22 | 5.700 | 5.700 | 5.300 | 5.400 | 5.400 | 2,906 |
| 2023-09-21 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 1,302 |
| 2023-09-19 | 5.450 | 5.700 | 5.450 | 5.500 | 5.500 | 390 |
| 2023-09-18 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 307 |
| 2023-09-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2023-09-14 | 5.500 | 5.900 | 5.450 | 5.750 | 5.750 | 3,939 |
| 2023-09-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 20 |
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.