Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	94.000	94.800	93.400	94.800	88.794	8,201
2023-09-05	92.600	94.200	92.600	94.000	88.045	14,202
2023-09-04	93.800	94.600	91.600	92.600	86.733	20,070
2023-09-01	94.600	94.600	92.200	93.200	87.295	7,608
2023-08-31	94.600	94.600	93.800	94.600	88.607	2,724
2023-08-30	93.600	94.800	93.000	94.600	88.607	5,284
2023-08-29	93.800	94.600	92.000	93.600	87.670	6,454
2023-08-28	93.000	93.600	92.600	93.600	87.670	2,883
2023-08-25	93.200	93.600	92.800	93.200	87.295	2,466
2023-08-24	93.000	93.200	92.800	93.200	87.295	1,732
2023-08-23	92.400	92.800	91.600	92.600	86.733	1,024
2023-08-22	92.600	93.200	92.000	92.200	86.359	2,639
2023-08-21	92.600	92.800	91.800	92.800	86.921	4,616
2023-08-18	92.600	92.600	91.600	92.400	86.546	4,601
2023-08-17	93.000	93.000	92.000	92.600	86.733	3,689
2023-08-16	93.000	93.400	92.000	92.600	86.733	3,161
2023-08-15	93.800	93.800	92.800	93.000	87.108	2,036
2023-08-14	93.200	93.400	92.800	93.400	87.483	2,162
2023-08-11	93.400	95.600	93.200	93.800	87.857	6,007
2023-08-10	92.400	93.400	92.200	93.400	87.483	2,512
2023-08-09	92.600	93.200	91.600	93.200	87.295	4,301
2023-08-08	93.000	93.600	92.400	93.600	87.670	2,199
2023-08-07	93.600	93.600	92.600	93.600	87.670	1,165
2023-08-04	93.600	93.600	92.800	93.400	87.483	1,129
2023-08-03	93.600	93.600	93.200	93.400	87.483	673
2023-08-02	93.200	93.600	93.200	93.600	87.670	1,131
2023-07-31	92.000	93.400	92.000	93.400	87.483	9,202
2023-07-28	92.000	92.000	91.600	92.000	86.171	1,005
2023-07-27	92.000	92.800	91.800	92.000	86.171	1,170
2023-07-26	92.000	92.800	91.400	92.800	86.921	1,230
2023-07-25	91.400	92.800	91.200	92.800	86.921	1,116
2023-07-24	92.800	92.800	92.000	92.800	86.921	826
2023-07-21	92.800	92.800	92.000	92.800	86.921	1,134
2023-07-20	91.200	92.800	91.200	92.800	86.921	1,388
2023-07-19	90.800	91.200	90.600	91.200	85.422	2,502
2023-07-18	91.400	91.400	90.600	90.800	85.047	1,754
2023-07-17	92.000	92.000	90.800	90.800	85.047	2,004
2023-07-14	90.200	91.200	89.800	90.800	85.047	3,178
2023-07-13	90.600	90.600	89.600	90.400	84.673	3,923
2023-07-12	90.800	91.200	90.200	90.400	84.673	3,548
2023-07-11	91.400	91.400	90.600	90.800	85.047	1,421
2023-07-10	92.000	92.000	90.800	90.800	85.047	2,295
2023-07-07	91.600	92.000	91.200	91.600	85.797	2,825
2023-07-06	91.400	92.200	91.200	92.200	86.359	1,913
2023-07-05	91.000	91.600	90.400	91.600	85.797	1,358
2023-07-04	91.400	91.600	90.000	91.000	85.235	6,789
2023-07-03	91.600	92.400	90.600	92.400	86.546	2,687
2023-06-30	92.200	92.200	89.800	91.800	85.984	24,855
2023-06-29	94.000	94.000	91.800	92.800	86.921	2,501
2023-06-28	92.800	92.800	92.000	92.800	86.921	3,582
2023-06-27	93.000	94.400	92.400	93.400	87.483	1,478
2023-06-26	93.000	93.400	92.000	93.000	87.108	3,379
2023-06-23	93.200	93.600	93.000	93.000	87.108	2,884
2023-06-22	94.800	94.800	91.600	93.600	87.670	9,664
2023-06-21	95.200	95.200	95.200	95.200	89.169	694
2023-06-20	95.200	95.800	95.000	95.400	89.356	2,147
2023-06-19	95.400	96.000	95.000	95.200	89.169	1,532
2023-06-16	96.800	96.800	94.800	95.600	89.543	4,157
2023-06-15	94.000	96.000	92.600	96.000	89.918	4,216
2023-06-14	93.400	94.400	93.000	94.000	88.045	1,985

← NewerPage 14 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.