Investis Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 109.00 | 109.00 | 109.00 | 109.00 | 104.72 | 272 |
| 2024-08-20 | 108.50 | 109.00 | 108.00 | 109.00 | 104.72 | 241 |
| 2024-08-19 | 108.50 | 109.00 | 108.50 | 109.00 | 104.72 | 291 |
| 2024-08-16 | 109.00 | 109.00 | 108.50 | 109.00 | 104.72 | 105 |
| 2024-08-15 | 109.00 | 109.00 | 108.50 | 109.00 | 104.72 | 1,253 |
| 2024-08-14 | 108.50 | 109.00 | 108.50 | 109.00 | 104.72 | 694 |
| 2024-08-13 | 108.50 | 108.50 | 107.00 | 108.50 | 104.24 | 2,432 |
| 2024-08-12 | 109.00 | 109.00 | 107.00 | 108.50 | 104.24 | 1,304 |
| 2024-08-09 | 109.00 | 109.00 | 108.00 | 109.00 | 104.72 | 1,119 |
| 2024-08-08 | 109.00 | 109.00 | 109.00 | 109.00 | 104.72 | 369 |
| 2024-08-07 | 108.00 | 109.00 | 107.50 | 109.00 | 104.72 | 6,054 |
| 2024-08-06 | 108.50 | 108.50 | 108.00 | 108.50 | 104.24 | 445 |
| 2024-08-05 | 108.00 | 109.00 | 107.50 | 108.50 | 104.24 | 892 |
| 2024-08-02 | 108.00 | 109.00 | 108.00 | 109.00 | 104.72 | 342 |
| 2024-07-31 | 109.00 | 109.00 | 108.00 | 109.00 | 104.72 | 502 |
| 2024-07-30 | 108.50 | 109.00 | 108.00 | 109.00 | 104.72 | 678 |
| 2024-07-29 | 108.00 | 108.50 | 108.00 | 108.50 | 104.24 | 692 |
| 2024-07-26 | 105.00 | 108.00 | 105.00 | 107.50 | 103.28 | 2,250 |
| 2024-07-25 | 105.00 | 105.00 | 104.50 | 105.00 | 100.87 | 706 |
| 2024-07-24 | 103.50 | 104.50 | 103.50 | 104.50 | 100.39 | 55,086 |
| 2024-07-23 | 104.00 | 104.00 | 103.50 | 104.00 | 99.914 | 516 |
| 2024-07-22 | 104.00 | 104.00 | 104.00 | 104.00 | 99.914 | 1,185 |
| 2024-07-19 | 104.00 | 104.00 | 104.00 | 104.00 | 99.914 | 532 |
| 2024-07-18 | 104.00 | 104.00 | 104.00 | 104.00 | 99.914 | 1,939 |
| 2024-07-17 | 104.00 | 104.00 | 103.50 | 104.00 | 99.914 | 1,663 |
| 2024-07-16 | 104.00 | 104.00 | 103.50 | 103.50 | 99.434 | 746 |
| 2024-07-15 | 104.00 | 104.00 | 103.00 | 103.50 | 99.434 | 3,559 |
| 2024-07-12 | 104.00 | 104.00 | 103.50 | 104.00 | 99.914 | 367 |
| 2024-07-11 | 103.50 | 103.50 | 103.00 | 103.50 | 99.434 | 3,539 |
| 2024-07-10 | 103.50 | 103.50 | 102.50 | 103.00 | 98.953 | 759 |
| 2024-07-09 | 102.00 | 103.50 | 102.00 | 103.50 | 99.434 | 1,274 |
| 2024-07-08 | 102.00 | 103.00 | 102.00 | 103.00 | 98.953 | 643 |
| 2024-07-05 | 102.50 | 103.00 | 101.50 | 103.00 | 98.953 | 3,427 |
| 2024-07-04 | 102.00 | 102.50 | 101.50 | 102.00 | 97.993 | 1,627 |
| 2024-07-03 | 102.00 | 102.00 | 101.00 | 101.50 | 97.512 | 415 |
| 2024-07-02 | 102.00 | 102.00 | 102.00 | 102.00 | 97.993 | 356 |
| 2024-07-01 | 101.00 | 102.00 | 101.00 | 102.00 | 97.993 | 9,917 |
| 2024-06-28 | 100.50 | 101.00 | 99.400 | 101.00 | 97.032 | 2,466 |
| 2024-06-27 | 101.00 | 101.00 | 99.400 | 100.00 | 96.071 | 945 |
| 2024-06-26 | 100.00 | 100.00 | 99.600 | 99.600 | 95.687 | 967 |
| 2024-06-25 | 100.50 | 101.00 | 99.400 | 100.50 | 96.551 | 1,725 |
| 2024-06-24 | 100.00 | 101.00 | 100.00 | 100.50 | 96.551 | 893 |
| 2024-06-21 | 99.000 | 101.00 | 98.200 | 101.00 | 97.032 | 15,274 |
| 2024-06-20 | 98.400 | 99.600 | 98.000 | 99.000 | 95.110 | 1,466 |
| 2024-06-19 | 98.000 | 98.400 | 98.000 | 98.000 | 94.150 | 3,272 |
| 2024-06-18 | 98.400 | 98.400 | 97.800 | 98.400 | 94.534 | 2,989 |
| 2024-06-17 | 98.600 | 99.400 | 98.400 | 98.600 | 94.726 | 14,799 |
| 2024-06-14 | 99.800 | 99.800 | 98.200 | 98.800 | 94.918 | 4,172 |
| 2024-06-13 | 100.00 | 100.50 | 100.00 | 100.00 | 96.071 | 1,144 |
| 2024-06-12 | 100.00 | 100.50 | 99.800 | 100.50 | 96.551 | 769 |
| 2024-06-11 | 100.50 | 100.50 | 99.600 | 100.50 | 96.551 | 694 |
| 2024-06-10 | 100.50 | 100.50 | 100.00 | 100.50 | 96.551 | 727 |
| 2024-06-07 | 99.600 | 102.00 | 99.600 | 102.00 | 97.993 | 1,658 |
| 2024-06-06 | 96.000 | 97.200 | 96.000 | 97.200 | 93.381 | 3,872 |
| 2024-06-05 | 96.400 | 96.400 | 95.600 | 96.400 | 92.613 | 1,412 |
| 2024-06-04 | 96.200 | 96.400 | 95.800 | 96.400 | 92.613 | 648 |
| 2024-06-03 | 96.800 | 96.800 | 96.000 | 96.400 | 92.613 | 2,149 |
| 2024-05-31 | 96.800 | 96.800 | 96.200 | 96.800 | 92.997 | 1,002 |
| 2024-05-30 | 97.400 | 97.400 | 96.000 | 97.200 | 93.381 | 4,399 |
| 2024-05-29 | 97.200 | 97.800 | 96.800 | 97.400 | 93.573 | 3,533 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 3.0000 CHF |
| 2025-05-08 | 2.6000 CHF |
| 2024-04-22 | 2.5000 CHF |
| 2023-05-05 | 2.0500 CHF |
| 2022-05-05 | 1.2500 CHF |
| 2021-04-29 | 1.2500 CHF |
| 2020-04-30 | 1.1700 CHF |
| 2019-05-02 | 2.3500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.