Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2 |
| 2025-05-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2 |
| 2025-05-21 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 163 |
| 2025-05-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 52 |
| 2025-05-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 31 |
| 2025-05-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 114 |
| 2025-05-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 114 |
| 2025-05-14 | 5.201 | 5.201 | 5.200 | 5.200 | 5.200 | 474 |
| 2025-05-13 | 5.649 | 5.649 | 5.649 | 5.649 | 5.649 | 3 |
| 2025-05-12 | 5.649 | 5.649 | 5.649 | 5.649 | 5.649 | 3 |
| 2025-05-07 | 5.649 | 5.649 | 5.649 | 5.649 | 5.649 | 14 |
| 2025-05-05 | 5.649 | 5.649 | 5.649 | 5.649 | 5.649 | 20 |
| 2025-05-02 | 5.151 | 5.200 | 5.151 | 5.200 | 5.200 | 104 |
| 2025-04-30 | 5.649 | 5.649 | 5.649 | 5.649 | 5.649 | 20 |
| 2025-04-29 | 5.151 | 5.200 | 5.151 | 5.151 | 5.151 | 327 |
| 2025-04-28 | 5.151 | 5.151 | 5.150 | 5.150 | 5.150 | 186 |
| 2025-04-24 | 5.101 | 5.101 | 5.101 | 5.101 | 5.101 | 25 |
| 2025-04-23 | 5.199 | 5.300 | 5.199 | 5.300 | 5.300 | 1,154 |
| 2025-04-22 | 5.300 | 5.300 | 5.299 | 5.300 | 5.300 | 2,123 |
| 2025-04-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3 |
| 2025-04-15 | 5.111 | 5.111 | 5.111 | 5.111 | 5.111 | 200 |
| 2025-04-14 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 250 |
| 2025-04-10 | 5.649 | 5.649 | 5.200 | 5.200 | 5.200 | 52 |
| 2025-04-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2025-04-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 190 |
| 2025-04-07 | 5.221 | 5.221 | 5.200 | 5.200 | 5.200 | 3,100 |
| 2025-04-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| 2025-04-02 | 5.650 | 5.650 | 5.350 | 5.350 | 5.350 | 9 |
| 2025-03-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 75 |
| 2025-03-28 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 27 |
| 2025-03-26 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 207 |
| 2025-03-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2025-03-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 545 |
| 2025-03-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 105 |
| 2025-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 89 |
| 2025-03-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 100 |
| 2025-03-17 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 1,088 |
| 2025-03-14 | 5.500 | 5.500 | 5.250 | 5.350 | 5.350 | 227 |
| 2025-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 684 |
| 2025-03-12 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 10,998 |
| 2025-03-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 545 |
| 2025-03-10 | 5.350 | 5.500 | 5.350 | 5.400 | 5.400 | 3,555 |
| 2025-03-05 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 2,758 |
| 2025-03-04 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 1,090 |
| 2025-03-03 | 5.800 | 5.800 | 5.350 | 5.800 | 5.800 | 737 |
| 2025-02-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 185 |
| 2025-02-27 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,700 |
| 2025-02-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,252 |
| 2025-02-25 | 5.450 | 5.700 | 5.450 | 5.650 | 5.650 | 2,439 |
| 2025-02-24 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 2,998 |
| 2025-02-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,425 |
| 2025-02-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 1,604 |
| 2025-02-18 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 1,983 |
| 2025-02-17 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 529 |
| 2025-02-14 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,335 |
| 2025-02-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2025-02-11 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 899 |
| 2025-02-06 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 68 |
| 2025-02-05 | 5.300 | 5.500 | 5.300 | 5.450 | 5.450 | 434 |
| 2025-02-03 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 907 |
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.