Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,860 |
| 2023-06-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 428 |
| 2023-06-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 310 |
| 2023-06-01 | 5.300 | 5.300 | 5.050 | 5.250 | 5.250 | 6,972 |
| 2023-05-31 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 29,561 |
| 2023-05-30 | 5.200 | 5.200 | 4.940 | 4.980 | 4.980 | 8,011 |
| 2023-05-29 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 66 |
| 2023-05-26 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 451 |
| 2023-05-25 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 369 |
| 2023-05-24 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,005 |
| 2023-05-23 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 2,552 |
| 2023-05-22 | 5.050 | 5.250 | 5.000 | 5.250 | 5.250 | 5,446 |
| 2023-05-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4,230 |
| 2023-05-18 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 56 |
| 2023-05-16 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 700 |
| 2023-05-15 | 4.940 | 5.200 | 4.940 | 5.200 | 5.200 | 561 |
| 2023-05-12 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 836 |
| 2023-05-11 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 928 |
| 2023-05-10 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 1,917 |
| 2023-05-09 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 1,504 |
| 2023-05-08 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 6,224 |
| 2023-05-05 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 1,503 |
| 2023-05-04 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 696 |
| 2023-05-03 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 1,401 |
| 2023-05-02 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 1,214 |
| 2023-04-28 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 1,903 |
| 2023-04-27 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 300 |
| 2023-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 392 |
| 2023-04-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,134 |
| 2023-04-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,538 |
| 2023-04-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 87 |
| 2023-04-20 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 123 |
| 2023-04-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 423 |
| 2023-04-18 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,687 |
| 2023-04-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 80 |
| 2023-04-14 | 5.050 | 5.350 | 5.050 | 5.150 | 5.150 | 1,401 |
| 2023-04-12 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 6,176 |
| 2023-04-11 | 5.000 | 5.100 | 4.840 | 5.100 | 5.100 | 1,897 |
| 2023-04-06 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 6,422 |
| 2023-04-04 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 73 |
| 2023-04-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 120 |
| 2023-03-31 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 27 |
| 2023-03-30 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 270 |
| 2023-03-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 11 |
| 2023-03-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 279 |
| 2023-03-27 | 5.150 | 5.200 | 5.050 | 5.050 | 5.050 | 1,222 |
| 2023-03-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,540 |
| 2023-03-22 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 860 |
| 2023-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 28 |
| 2023-03-20 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 2,642 |
| 2023-03-17 | 5.100 | 5.200 | 4.920 | 5.050 | 5.050 | 4,420 |
| 2023-03-16 | 4.980 | 5.050 | 4.900 | 4.900 | 4.900 | 3,250 |
| 2023-03-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5 |
| 2023-03-14 | 5.150 | 5.150 | 4.960 | 4.960 | 4.960 | 910 |
| 2023-03-13 | 5.200 | 5.200 | 4.980 | 5.000 | 5.000 | 3,218 |
| 2023-03-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 177 |
| 2023-03-09 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 3,977 |
| 2023-03-08 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,864 |
| 2023-03-07 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 6,040 |
| 2023-03-06 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 201 |
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.