Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	94.000	94.000	94.000	94.000	88.045	840
2023-11-28	93.200	94.000	92.400	93.600	87.670	3,063
2023-11-27	94.000	94.000	94.000	94.000	88.045	460
2023-11-24	93.800	93.800	93.200	93.800	87.857	1,278
2023-11-23	93.400	93.600	93.000	93.400	87.483	2,108
2023-11-22	93.000	93.400	93.000	93.400	87.483	723
2023-11-21	93.200	93.400	93.000	93.400	87.483	639
2023-11-20	93.000	93.200	92.800	93.200	87.295	480
2023-11-17	92.800	93.200	92.600	93.000	87.108	1,881
2023-11-16	92.400	92.800	92.400	92.800	86.921	587
2023-11-15	93.000	93.200	92.600	93.000	87.108	811
2023-11-14	92.800	93.200	92.800	93.000	87.108	2,328
2023-11-13	93.000	93.200	92.400	92.600	86.733	3,453
2023-11-10	92.200	92.800	91.400	92.800	86.921	4,435
2023-11-09	94.000	94.000	92.400	92.800	86.921	6,852
2023-11-08	93.800	94.000	93.000	93.600	87.670	5,212
2023-11-07	94.200	94.200	93.800	94.200	88.232	4,595
2023-11-06	94.000	94.200	94.000	94.200	88.232	734
2023-11-03	94.000	94.000	94.000	94.000	88.045	768
2023-11-02	94.000	94.000	93.600	94.000	88.045	1,461
2023-11-01	94.600	94.600	93.600	94.000	88.045	1,149
2023-10-31	94.800	94.800	94.000	94.400	88.419	2,959
2023-10-30	94.600	94.800	94.600	94.800	88.794	1,592
2023-10-27	94.600	94.800	94.600	94.600	88.607	323
2023-10-26	94.200	95.000	94.200	94.800	88.794	1,739
2023-10-25	94.400	94.400	93.800	94.400	88.419	599
2023-10-24	93.600	93.600	93.600	93.600	87.670	337
2023-10-23	93.800	94.000	93.600	94.000	88.045	877
2023-10-20	94.400	94.800	93.600	94.200	88.232	2,685
2023-10-19	94.400	95.000	94.200	94.200	88.232	5,746
2023-10-18	94.000	94.400	94.000	94.400	88.419	1,710
2023-10-17	94.000	94.000	93.400	94.000	88.045	1,213
2023-10-16	93.400	94.000	93.400	94.000	88.045	836
2023-10-13	94.000	94.200	93.600	93.800	87.857	1,579
2023-10-12	94.000	94.000	93.400	94.000	88.045	728
2023-10-11	94.000	94.000	93.800	94.000	88.045	4,956
2023-10-10	93.600	94.000	93.400	94.000	88.045	1,883
2023-10-09	94.000	94.000	93.600	94.000	88.045	718
2023-10-06	94.000	94.000	93.600	93.600	87.670	1,298
2023-10-05	93.800	94.000	93.400	94.000	88.045	1,045
2023-10-04	93.600	93.600	93.600	93.600	87.670	4,139
2023-10-03	92.400	93.000	92.000	93.000	87.108	6,356
2023-10-02	93.000	93.800	92.600	93.200	87.295	696
2023-09-29	93.800	93.800	93.000	93.000	87.108	3,586
2023-09-28	93.200	93.400	92.600	93.000	87.108	12,015
2023-09-27	93.000	93.000	92.000	92.800	86.921	2,150
2023-09-26	93.600	93.600	92.400	92.800	86.921	3,841
2023-09-25	94.200	94.200	92.600	93.600	87.670	6,553
2023-09-22	94.400	94.600	93.400	94.200	88.232	2,896
2023-09-21	94.400	95.800	94.200	94.800	88.794	7,743
2023-09-20	94.000	94.600	93.600	94.600	88.607	1,391
2023-09-19	94.000	94.000	93.600	94.000	88.045	1,804
2023-09-18	93.800	93.800	92.400	93.800	87.857	1,428
2023-09-15	93.000	94.000	92.200	92.200	86.359	58,347
2023-09-14	93.200	94.400	91.400	92.600	86.733	8,526
2023-09-13	94.600	94.600	92.800	93.200	87.295	5,459
2023-09-12	95.000	95.200	94.600	94.600	88.607	3,999
2023-09-11	95.600	95.600	95.000	95.000	88.981	3,126
2023-09-08	95.200	95.600	94.800	95.000	88.981	1,276
2023-09-07	94.800	95.200	94.200	95.200	89.169	2,375

← NewerPage 13 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.