Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 4,921 |
| 2025-11-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 39 |
| 2025-11-05 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,037 |
| 2025-11-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 137 |
| 2025-11-03 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 3,538 |
| 2025-10-31 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 315 |
| 2025-10-30 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 78 |
| 2025-10-29 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 322 |
| 2025-10-28 | 5.350 | 5.500 | 5.300 | 5.300 | 5.300 | 590 |
| 2025-10-27 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 147 |
| 2025-10-24 | 5.300 | 5.450 | 5.300 | 5.300 | 5.300 | 3,680 |
| 2025-10-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 47 |
| 2025-10-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 47 |
| 2025-10-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 520 |
| 2025-10-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2025-10-17 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 61 |
| 2025-10-16 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 61 |
| 2025-10-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15,832 |
| 2025-10-14 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 178 |
| 2025-10-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3 |
| 2025-10-10 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 790 |
| 2025-10-09 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 207 |
| 2025-10-08 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 4,006 |
| 2025-10-07 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 4,006 |
| 2025-10-06 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 4,006 |
| 2025-10-03 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 18,248 |
| 2025-10-02 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 173 |
| 2025-10-01 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 23 |
| 2025-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2025-09-29 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,966 |
| 2025-09-26 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,966 |
| 2025-09-25 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,966 |
| 2025-09-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 24 |
| 2025-09-23 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 202 |
| 2025-09-22 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 202 |
| 2025-09-19 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 491 |
| 2025-09-18 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 9,791 |
| 2025-09-17 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 201 |
| 2025-09-16 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 201 |
| 2025-09-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 37 |
| 2025-09-12 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 70 |
| 2025-09-11 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 30,049 |
| 2025-09-10 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 30,049 |
| 2025-09-09 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 53 |
| 2025-09-08 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 53 |
| 2025-09-05 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 34 |
| 2025-09-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 12 |
| 2025-09-03 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 1,527 |
| 2025-09-02 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 1,527 |
| 2025-09-01 | 5.550 | 5.600 | 5.300 | 5.350 | 5.350 | 10,207 |
| 2025-08-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2025-08-28 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 2,929 |
| 2025-08-27 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,519 |
| 2025-08-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,519 |
| 2025-08-25 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,519 |
| 2025-08-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3 |
| 2025-08-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 3,225 |
| 2025-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,500 |
| 2025-08-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2025-08-18 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 271 |
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.