Investis Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	96.800	97.400	96.400	97.200	93.381	1,020
2024-05-27	97.600	97.600	96.400	97.400	93.573	1,590
2024-05-24	97.000	97.600	97.000	97.600	93.765	336
2024-05-23	97.000	97.600	97.000	97.600	93.765	675
2024-05-22	97.800	97.800	97.000	97.600	93.765	1,757
2024-05-21	97.800	97.800	97.200	97.800	93.958	374
2024-05-17	97.400	98.000	97.000	97.800	93.958	669
2024-05-16	98.600	98.800	97.600	98.200	94.342	762
2024-05-15	98.400	98.800	98.200	98.600	94.726	508
2024-05-14	98.800	98.800	98.400	98.400	94.534	548
2024-05-13	98.800	98.800	98.400	98.800	94.918	187
2024-05-10	98.800	98.800	98.400	98.800	94.918	1,312
2024-05-08	98.200	98.800	98.200	98.600	94.726	492
2024-05-07	98.000	99.000	97.800	98.600	94.726	663
2024-05-06	99.000	99.000	97.800	98.400	94.534	316
2024-05-03	98.400	98.800	98.400	98.800	94.918	184
2024-05-02	98.200	99.000	98.200	99.000	95.110	801
2024-04-30	98.400	98.600	98.200	98.600	94.726	175
2024-04-29	98.200	98.800	98.200	98.200	94.342	687
2024-04-26	98.600	98.800	98.000	98.200	94.342	1,959
2024-04-25	98.800	98.800	97.600	98.400	94.534	3,216
2024-04-24	98.400	98.800	97.800	98.200	94.342	1,389
2024-04-23	99.000	99.400	98.200	98.600	94.726	2,164
2024-04-22	99.200	99.400	97.200	98.600	94.726	1,509
2024-04-19	100.00	100.50	99.600	99.800	93.477	3,390
2024-04-18	99.800	100.50	99.600	100.00	93.665	1,123
2024-04-17	100.00	100.50	99.400	100.00	93.665	829
2024-04-16	99.800	100.00	99.600	100.00	93.665	406
2024-04-15	99.600	101.00	99.400	99.800	93.477	1,878
2024-04-12	101.50	102.00	99.600	99.600	93.290	1,530
2024-04-11	99.000	100.50	98.400	100.00	93.665	1,009
2024-04-10	99.800	100.50	98.600	99.000	92.728	2,143
2024-04-09	99.800	100.50	99.400	99.800	93.477	8,038
2024-04-08	99.400	100.50	98.800	100.00	93.665	11,000
2024-04-05	99.200	99.400	98.600	99.000	92.728	377
2024-04-04	98.200	99.600	98.000	99.000	92.728	1,218
2024-04-03	99.000	99.400	98.200	99.000	92.728	2,106
2024-04-02	98.000	98.600	98.000	98.600	92.353	941
2024-03-28	97.000	97.200	96.800	97.200	91.042	804
2024-03-27	97.000	98.200	96.000	96.600	90.480	1,018
2024-03-26	96.400	96.800	96.400	96.600	90.480	380
2024-03-25	97.200	97.200	97.200	97.200	91.042	155
2024-03-22	95.600	97.200	95.000	97.200	91.042	1,127
2024-03-21	95.800	96.200	95.600	95.800	89.731	869
2024-03-20	95.000	96.400	95.000	95.400	89.356	2,213
2024-03-19	94.800	95.600	93.800	95.400	89.356	4,031
2024-03-18	94.000	94.800	93.400	94.000	88.045	6,588
2024-03-15	93.400	94.000	93.400	94.000	88.045	5,001
2024-03-14	94.000	94.000	93.400	94.000	88.045	2,258
2024-03-13	94.000	94.000	93.600	94.000	88.045	303
2024-03-12	94.600	94.800	93.000	94.000	88.045	7,867
2024-03-11	95.000	95.000	94.000	94.800	88.794	1,800
2024-03-08	95.000	95.000	94.600	95.000	88.981	488
2024-03-07	94.000	95.400	93.200	95.200	89.169	2,486
2024-03-06	93.400	94.000	93.200	94.000	88.045	741
2024-03-05	94.000	94.000	93.400	93.800	87.857	6,123
2024-03-04	94.000	94.000	93.400	94.000	88.045	1,618
2024-03-01	94.000	94.200	94.000	94.000	88.045	631
2024-02-29	94.200	94.200	93.800	94.000	88.045	861
2024-02-28	94.200	94.600	93.800	93.800	87.857	226

← NewerPage 11 of 21 · 1,256 trading daysOlder →

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.