Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 140 |
| 2022-11-25 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 940 |
| 2022-11-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 120 |
| 2022-11-23 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,830 |
| 2022-11-22 | 5.100 | 5.300 | 5.100 | 5.250 | 5.250 | 1,655 |
| 2022-11-21 | 5.050 | 5.350 | 5.050 | 5.200 | 5.200 | 228 |
| 2022-11-18 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 847 |
| 2022-11-17 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 1,817 |
| 2022-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,730 |
| 2022-11-15 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 784 |
| 2022-11-14 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,250 |
| 2022-11-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 107 |
| 2022-11-10 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 254 |
| 2022-11-09 | 5.100 | 5.250 | 5.050 | 5.050 | 5.050 | 1,017 |
| 2022-11-08 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 2,191 |
| 2022-11-07 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 12 |
| 2022-11-04 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 440 |
| 2022-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,370 |
| 2022-11-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10 |
| 2022-11-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 117 |
| 2022-10-31 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 293 |
| 2022-10-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 175 |
| 2022-10-27 | 5.050 | 5.250 | 5.050 | 5.100 | 5.100 | 205 |
| 2022-10-26 | 5.100 | 5.250 | 5.000 | 5.250 | 5.250 | 2,116 |
| 2022-10-25 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 2,434 |
| 2022-10-24 | 5.300 | 5.300 | 5.050 | 5.250 | 5.250 | 1,455 |
| 2022-10-21 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 452 |
| 2022-10-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 216 |
| 2022-10-19 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 329 |
| 2022-10-18 | 5.300 | 5.300 | 5.000 | 5.150 | 5.150 | 2,086 |
| 2022-10-17 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 764 |
| 2022-10-14 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 1,297 |
| 2022-10-13 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 203 |
| 2022-10-12 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 2,971 |
| 2022-10-11 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 1,072 |
| 2022-10-10 | 5.400 | 5.400 | 5.050 | 5.300 | 5.300 | 2,447 |
| 2022-10-07 | 5.450 | 5.450 | 5.150 | 5.400 | 5.400 | 5,659 |
| 2022-10-06 | 5.400 | 5.500 | 5.350 | 5.500 | 5.500 | 1,067 |
| 2022-10-05 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 2,834 |
| 2022-10-04 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 2,534 |
| 2022-10-03 | 5.100 | 5.600 | 5.000 | 5.400 | 5.400 | 13,439 |
| 2022-09-30 | 9.900 | 10.000 | 9.600 | 9.600 | 6.100 | 15,070 |
| 2022-09-29 | 10.000 | 10.100 | 9.800 | 9.900 | 6.291 | 10,157 |
| 2022-09-28 | 10.000 | 10.100 | 9.550 | 9.750 | 6.195 | 10,845 |
| 2022-09-27 | 10.300 | 10.300 | 10.100 | 10.100 | 6.418 | 2,791 |
| 2022-09-26 | 10.400 | 10.500 | 10.200 | 10.200 | 6.481 | 9,743 |
| 2022-09-23 | 10.300 | 10.500 | 10.000 | 10.400 | 6.608 | 21,181 |
| 2022-09-22 | 9.650 | 9.650 | 9.650 | 9.650 | 6.132 | 77 |
| 2022-09-21 | 10.200 | 10.200 | 9.950 | 9.950 | 6.322 | 395 |
| 2022-09-20 | 9.800 | 9.800 | 9.600 | 9.600 | 6.100 | 3,054 |
| 2022-09-19 | 10.000 | 10.000 | 10.000 | 10.000 | 6.354 | 34 |
| 2022-09-16 | 10.300 | 10.300 | 10.300 | 10.300 | 6.545 | 206 |
| 2022-09-15 | 10.000 | 10.300 | 10.000 | 10.300 | 6.545 | 104 |
| 2022-09-14 | 10.100 | 10.200 | 10.000 | 10.100 | 6.418 | 352 |
| 2022-09-13 | 10.000 | 10.200 | 10.000 | 10.000 | 6.354 | 10 |
| 2022-09-12 | 10.200 | 10.200 | 10.100 | 10.200 | 6.481 | 159 |
| 2022-09-09 | 9.850 | 10.200 | 9.850 | 10.200 | 6.481 | 633 |
| 2022-09-08 | 9.600 | 10.100 | 9.600 | 9.650 | 6.132 | 332 |
| 2022-09-07 | 9.950 | 9.950 | 9.600 | 9.600 | 6.100 | 1,039 |
| 2022-09-06 | 10.100 | 10.100 | 10.100 | 10.100 | 6.418 | 205 |
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.