Iep Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 892 |
| 2024-10-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2024-10-22 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 690 |
| 2024-10-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2024-10-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 150 |
| 2024-10-17 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 95 |
| 2024-10-16 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 94 |
| 2024-10-15 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 219 |
| 2024-10-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 71 |
| 2024-10-11 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,287 |
| 2024-10-10 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 1,266 |
| 2024-10-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 99 |
| 2024-10-07 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 738 |
| 2024-10-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 20 |
| 2024-10-02 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 612 |
| 2024-10-01 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 493 |
| 2024-09-30 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 554 |
| 2024-09-27 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 112 |
| 2024-09-26 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 130 |
| 2024-09-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 26 |
| 2024-09-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 526 |
| 2024-09-23 | 5.300 | 5.400 | 4.800 | 5.400 | 5.400 | 5,070 |
| 2024-09-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2024-09-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6 |
| 2024-09-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4 |
| 2024-09-16 | 5.100 | 5.350 | 5.100 | 5.350 | 5.350 | 345 |
| 2024-09-13 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 220 |
| 2024-09-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 87 |
| 2024-09-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 151 |
| 2024-09-10 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 36 |
| 2024-09-09 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 424 |
| 2024-09-06 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,540 |
| 2024-09-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,331 |
| 2024-09-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 627 |
| 2024-09-02 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 6,209 |
| 2024-08-30 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 806 |
| 2024-08-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2024-08-27 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 240 |
| 2024-08-23 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 772 |
| 2024-08-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 90 |
| 2024-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,869 |
| 2024-08-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 207 |
| 2024-08-16 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 33 |
| 2024-08-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2024-08-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2024-08-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,314 |
| 2024-08-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 175 |
| 2024-08-07 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 40 |
| 2024-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 106 |
| 2024-08-05 | 5.650 | 5.650 | 5.350 | 5.350 | 5.350 | 105 |
| 2024-07-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8 |
| 2024-07-30 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 143 |
| 2024-07-29 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 48 |
| 2024-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2024-07-23 | 5.650 | 5.700 | 5.350 | 5.350 | 5.350 | 110 |
| 2024-07-22 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 3 |
| 2024-07-18 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 39 |
| 2024-07-11 | 5.550 | 5.700 | 5.450 | 5.700 | 5.700 | 7,939 |
| 2024-07-10 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 1,049 |
| 2024-07-09 | 5.700 | 5.700 | 5.350 | 5.700 | 5.700 | 472 |
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.