Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5.400 | 5.500 | 5.200 | 5.200 | 5.200 | 514 |
| 2025-01-30 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 506 |
| 2025-01-28 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 96 |
| 2025-01-27 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 630 |
| 2025-01-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 496 |
| 2025-01-23 | 5.500 | 5.500 | 5.050 | 5.150 | 5.150 | 1,330 |
| 2025-01-22 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 24 |
| 2025-01-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 35 |
| 2025-01-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 876 |
| 2025-01-17 | 5.550 | 5.550 | 5.250 | 5.350 | 5.350 | 2,075 |
| 2025-01-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 560 |
| 2025-01-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 75 |
| 2025-01-13 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 673 |
| 2025-01-10 | 5.450 | 5.600 | 5.300 | 5.350 | 5.350 | 5,302 |
| 2025-01-09 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 1,383 |
| 2025-01-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 375 |
| 2025-01-06 | 5.250 | 5.800 | 5.250 | 5.800 | 5.800 | 2,339 |
| 2025-01-03 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 625 |
| 2025-01-02 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 1,785 |
| 2024-12-31 | 5.300 | 5.850 | 5.300 | 5.850 | 5.850 | 158 |
| 2024-12-30 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 62 |
| 2024-12-27 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 792 |
| 2024-12-24 | 5.300 | 5.700 | 5.300 | 5.350 | 5.350 | 662 |
| 2024-12-23 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 3,052 |
| 2024-12-19 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 315 |
| 2024-12-18 | 5.300 | 5.400 | 5.200 | 5.400 | 5.400 | 1,262 |
| 2024-12-17 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 1,153 |
| 2024-12-16 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 4,476 |
| 2024-12-13 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 1,222 |
| 2024-12-11 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 1,120 |
| 2024-12-10 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 28 |
| 2024-12-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 247 |
| 2024-12-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10 |
| 2024-12-05 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 1,364 |
| 2024-12-03 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 2,483 |
| 2024-12-02 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 21 |
| 2024-11-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 110 |
| 2024-11-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2024-11-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2024-11-25 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 7,229 |
| 2024-11-22 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 1,970 |
| 2024-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 60 |
| 2024-11-20 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 718 |
| 2024-11-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 170 |
| 2024-11-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 23 |
| 2024-11-15 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 706 |
| 2024-11-14 | 4.980 | 5.400 | 4.980 | 5.400 | 5.400 | 2,237 |
| 2024-11-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 779 |
| 2024-11-12 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,520 |
| 2024-11-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 50 |
| 2024-11-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 40 |
| 2024-11-07 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,302 |
| 2024-11-06 | 5.400 | 5.450 | 5.150 | 5.150 | 5.150 | 18,866 |
| 2024-11-05 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 7,851 |
| 2024-11-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 620 |
| 2024-10-31 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 218 |
| 2024-10-30 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 35 |
| 2024-10-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2024-10-28 | 5.350 | 5.350 | 5.250 | 5.350 | 5.350 | 17 |
| 2024-10-25 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 867 |
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.