Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	95.000	95.000	94.000	94.600	88.607	829
2024-02-26	95.800	96.200	94.800	94.800	88.794	3,576
2024-02-23	94.200	95.800	94.000	95.800	89.731	5,037
2024-02-22	95.800	96.200	95.000	96.000	89.918	6,064
2024-02-21	95.800	96.000	95.200	95.600	89.543	397
2024-02-20	95.400	95.800	95.400	95.800	89.731	592
2024-02-19	95.800	95.800	94.400	95.200	89.169	1,232
2024-02-16	96.200	96.200	96.000	96.000	89.918	217
2024-02-15	96.800	97.000	96.000	96.000	89.918	2,979
2024-02-14	96.400	96.600	96.200	96.600	90.480	358
2024-02-13	96.600	96.600	96.200	96.600	90.480	939
2024-02-12	97.600	98.000	96.600	97.000	90.855	2,032
2024-02-09	97.200	97.600	97.200	97.400	91.229	95
2024-02-08	97.400	97.600	96.800	97.400	91.229	1,200
2024-02-07	98.000	98.000	97.400	97.800	91.604	11,161
2024-02-06	98.200	99.200	97.400	98.000	91.791	913
2024-02-05	99.400	99.400	98.000	98.200	91.979	938
2024-02-02	99.400	99.400	99.400	99.400	93.103	662
2024-02-01	99.400	99.400	98.800	98.800	92.541	222
2024-01-31	98.800	99.000	98.600	98.800	92.541	1,155
2024-01-30	99.600	99.600	98.200	98.800	92.541	972
2024-01-29	99.400	99.600	99.000	99.600	93.290	2,659
2024-01-26	98.800	99.400	98.200	99.000	92.728	1,158
2024-01-25	99.600	99.600	98.200	99.200	92.915	2,602
2024-01-24	98.800	99.600	98.800	99.600	93.290	531
2024-01-23	99.200	99.200	98.200	99.200	92.915	98
2024-01-22	98.600	98.600	98.400	98.600	92.353	122
2024-01-19	96.400	98.800	96.400	98.600	92.353	13,778
2024-01-18	95.600	96.600	95.200	96.600	90.480	504
2024-01-17	95.200	95.200	94.600	95.000	88.981	115
2024-01-16	94.600	95.600	94.600	94.800	88.794	2,461
2024-01-15	94.400	95.000	93.800	95.000	88.981	1,864
2024-01-12	93.600	94.200	93.000	94.200	88.232	1,632
2024-01-11	93.200	94.000	93.200	94.000	88.045	360
2024-01-10	95.400	95.400	92.000	94.000	88.045	4,510
2024-01-09	94.600	95.400	94.200	94.200	88.232	948
2024-01-08	95.400	95.800	94.600	95.400	89.356	2,980
2024-01-05	96.200	96.200	96.200	96.200	90.105	1,636
2024-01-04	95.800	96.200	95.000	96.200	90.105	1,933
2024-01-03	97.000	97.000	95.400	96.800	90.667	2,038
2023-12-29	97.600	97.800	97.400	97.600	91.417	431
2023-12-28	97.000	97.600	96.600	97.600	91.417	523
2023-12-27	96.600	97.400	96.600	97.400	91.229	475
2023-12-22	97.000	99.200	96.800	97.400	91.229	2,299
2023-12-21	97.200	97.200	96.400	97.000	90.855	956
2023-12-20	96.600	96.600	96.600	96.600	90.480	444
2023-12-19	97.200	97.600	96.600	97.000	90.855	618
2023-12-18	95.800	97.600	95.800	97.600	91.417	1,391
2023-12-15	95.000	96.000	94.800	96.000	89.918	8,376
2023-12-14	95.000	95.200	94.400	94.800	88.794	3,005
2023-12-13	95.200	95.600	95.000	95.200	89.169	2,380
2023-12-12	95.000	95.800	95.000	95.800	89.731	831
2023-12-11	95.000	95.800	94.400	95.000	88.981	10,422
2023-12-08	95.200	95.200	94.600	95.200	89.169	500
2023-12-07	94.800	95.800	94.200	94.800	88.794	2,398
2023-12-06	94.400	95.600	94.400	94.800	88.794	1,168
2023-12-05	95.000	95.800	94.600	94.800	88.794	2,495
2023-12-04	93.600	95.600	93.600	95.400	89.356	2,233
2023-12-01	93.400	96.000	93.000	96.000	89.918	1,114
2023-11-30	93.000	94.000	93.000	94.000	88.045	2,200

← NewerPage 12 of 21 · 1,259 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.