Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5 |
| 2026-07-23 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 765 |
| 2026-07-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 118 |
| 2026-07-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 33 |
| 2026-07-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,917 |
| 2026-07-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 6 |
| 2026-07-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 35 |
| 2026-07-15 | 4.660 | 4.700 | 4.660 | 4.660 | 4.660 | 4,023 |
| 2026-07-14 | 4.520 | 4.560 | 4.520 | 4.560 | 4.560 | 25 |
| 2026-07-13 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 13 |
| 2026-07-10 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 422 |
| 2026-07-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 66 |
| 2026-07-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 66 |
| 2026-07-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 530 |
| 2026-07-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 530 |
| 2026-07-03 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 22 |
| 2026-07-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 83 |
| 2026-07-01 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 83 |
| 2026-06-30 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 633 |
| 2026-06-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 230 |
| 2026-06-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 97 |
| 2026-06-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 97 |
| 2026-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,401 |
| 2026-06-23 | 4.600 | 5.050 | 4.600 | 5.000 | 5.000 | 2,465 |
| 2026-06-22 | 4.600 | 5.050 | 4.600 | 5.000 | 5.000 | 2,465 |
| 2026-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2026-06-18 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 500 |
| 2026-06-17 | 5.000 | 5.000 | 4.800 | 4.840 | 4.840 | 1,680 |
| 2026-06-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 34 |
| 2026-06-15 | 4.980 | 5.250 | 4.980 | 5.150 | 5.150 | 7,971 |
| 2026-06-12 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 841 |
| 2026-06-11 | 4.860 | 4.920 | 4.860 | 4.920 | 4.920 | 59 |
| 2026-06-10 | 4.860 | 4.920 | 4.860 | 4.920 | 4.920 | 59 |
| 2026-06-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 250 |
| 2026-06-08 | 4.800 | 4.800 | 4.600 | 4.760 | 4.760 | 1,405 |
| 2026-06-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 38 |
| 2026-06-04 | 4.920 | 5.000 | 4.920 | 4.920 | 4.920 | 2,031 |
| 2026-06-03 | 4.920 | 5.000 | 4.920 | 4.920 | 4.920 | 2,031 |
| 2026-06-02 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,403 |
| 2026-06-01 | 4.800 | 5.050 | 4.800 | 5.000 | 5.000 | 972 |
| 2026-05-29 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 2,784 |
| 2026-05-28 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 355 |
| 2026-05-27 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 355 |
| 2026-05-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 219 |
| 2026-05-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 220 |
| 2026-05-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 227 |
| 2026-05-21 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 2,280 |
| 2026-05-20 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 161 |
| 2026-05-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 36 |
| 2026-05-18 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 775 |
| 2026-05-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 81 |
| 2026-05-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 277 |
| 2026-05-13 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 275 |
| 2026-05-12 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 893 |
| 2026-05-11 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 385 |
| 2026-05-08 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 490 |
| 2026-05-07 | 5.200 | 5.200 | 4.960 | 5.050 | 5.050 | 5,490 |
| 2026-05-06 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 2,151 |
| 2026-05-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 61 |
| 2026-05-04 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 810 |
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.