Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 595 |
| 2023-03-02 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 792 |
| 2023-03-01 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 3,096 |
| 2023-02-28 | 5.150 | 5.250 | 5.050 | 5.050 | 5.050 | 9,019 |
| 2023-02-27 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,400 |
| 2023-02-24 | 5.200 | 5.250 | 5.050 | 5.050 | 5.050 | 115 |
| 2023-02-23 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 24 |
| 2023-02-22 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 11 |
| 2023-02-21 | 5.200 | 5.250 | 5.000 | 5.050 | 5.050 | 5,537 |
| 2023-02-20 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 995 |
| 2023-02-17 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 180 |
| 2023-02-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,318 |
| 2023-02-15 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 540 |
| 2023-02-14 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 149 |
| 2023-02-13 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 385 |
| 2023-02-10 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 113 |
| 2023-02-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,331 |
| 2023-02-08 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 484 |
| 2023-02-07 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 359 |
| 2023-02-06 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 3,041 |
| 2023-02-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2023-02-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2023-02-01 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 228 |
| 2023-01-31 | 5.400 | 5.450 | 5.250 | 5.250 | 5.250 | 3,047 |
| 2023-01-30 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 54 |
| 2023-01-27 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 1,394 |
| 2023-01-26 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 505 |
| 2023-01-25 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 890 |
| 2023-01-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 10 |
| 2023-01-23 | 5.450 | 5.450 | 5.200 | 5.450 | 5.450 | 377 |
| 2023-01-20 | 5.400 | 5.450 | 5.200 | 5.200 | 5.200 | 1,376 |
| 2023-01-19 | 5.150 | 5.500 | 5.150 | 5.150 | 5.150 | 293 |
| 2023-01-18 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 1,162 |
| 2023-01-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 535 |
| 2023-01-16 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 1,198 |
| 2023-01-13 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 1,482 |
| 2023-01-12 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 164 |
| 2023-01-11 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 301 |
| 2023-01-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4 |
| 2023-01-09 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 470 |
| 2023-01-06 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 22 |
| 2023-01-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2023-01-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,283 |
| 2023-01-03 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 11,482 |
| 2022-12-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 686 |
| 2022-12-29 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 140 |
| 2022-12-28 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 829 |
| 2022-12-27 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 531 |
| 2022-12-23 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 586 |
| 2022-12-21 | 5.150 | 5.250 | 4.980 | 5.000 | 5.000 | 3,465 |
| 2022-12-20 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 319 |
| 2022-12-16 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 1,112 |
| 2022-12-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 388 |
| 2022-12-12 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 947 |
| 2022-12-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 600 |
| 2022-12-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 315 |
| 2022-12-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 55 |
| 2022-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 787 |
| 2022-11-30 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 2,237 |
| 2022-11-29 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 1,250 |
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.