Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,861 |
| 2026-04-29 | 5.050 | 5.050 | 4.960 | 5.000 | 5.000 | 1,983 |
| 2026-04-28 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-04-27 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-04-24 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 55 |
| 2026-04-23 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 55 |
| 2026-04-22 | 5.250 | 5.250 | 5.000 | 5.050 | 5.050 | 2,020 |
| 2026-04-21 | 5.250 | 5.350 | 5.150 | 5.150 | 5.150 | 47 |
| 2026-04-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 137 |
| 2026-04-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 137 |
| 2026-04-16 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 654 |
| 2026-04-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 21 |
| 2026-04-14 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 76 |
| 2026-04-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 109 |
| 2026-04-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 109 |
| 2026-04-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 167 |
| 2026-04-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 167 |
| 2026-04-07 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 264 |
| 2026-04-02 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 49 |
| 2026-04-01 | 5.500 | 5.500 | 5.150 | 5.150 | 5.150 | 1,575 |
| 2026-03-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 57 |
| 2026-03-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2026-03-27 | 5.100 | 5.400 | 5.050 | 5.400 | 5.400 | 3,790 |
| 2026-03-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 79 |
| 2026-03-25 | 4.980 | 5.150 | 4.960 | 5.100 | 5.100 | 369 |
| 2026-03-24 | 4.980 | 5.150 | 4.960 | 5.100 | 5.100 | 369 |
| 2026-03-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-03-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 646 |
| 2026-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 646 |
| 2026-03-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,262 |
| 2026-03-17 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 2,281 |
| 2026-03-16 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 875 |
| 2026-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 26,603 |
| 2026-03-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,208 |
| 2026-03-11 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 23,261 |
| 2026-03-10 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 9,823 |
| 2026-03-09 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 5,281 |
| 2026-03-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 7,058 |
| 2026-03-05 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 110,709 |
| 2026-03-04 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 15,399 |
| 2026-03-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,389 |
| 2026-03-02 | 5.250 | 5.400 | 5.050 | 5.400 | 5.400 | 8,046 |
| 2026-02-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 401 |
| 2026-02-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 563 |
| 2026-02-25 | 5.250 | 5.450 | 5.250 | 5.400 | 5.400 | 5,687 |
| 2026-02-24 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 444 |
| 2026-02-23 | 5.300 | 5.450 | 5.200 | 5.200 | 5.200 | 1,278 |
| 2026-02-20 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,273 |
| 2026-02-19 | 5.400 | 5.450 | 4.900 | 5.300 | 5.300 | 16,782 |
| 2026-02-18 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 17 |
| 2026-02-17 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 17 |
| 2026-02-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 292 |
| 2026-02-13 | 5.050 | 5.350 | 5.050 | 5.350 | 5.350 | 478 |
| 2026-02-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 12 |
| 2026-02-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 45 |
| 2026-02-10 | 5.050 | 5.350 | 5.050 | 5.350 | 5.350 | 10 |
| 2026-02-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 12 |
| 2026-02-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 280 |
| 2026-02-05 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 4,338 |
| 2026-02-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 34 |
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.