Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	93.400	93.400	92.400	93.200	87.295	2,772
2023-06-12	94.600	94.600	92.600	93.800	87.857	4,991
2023-06-09	94.400	95.000	94.000	95.000	88.981	971
2023-06-08	94.000	94.400	93.200	94.400	88.419	2,530
2023-06-07	94.200	94.600	93.000	94.600	88.607	2,955
2023-06-06	94.000	95.000	92.400	93.800	87.857	2,979
2023-06-05	92.200	93.800	92.000	93.800	87.857	3,450
2023-06-02	95.800	95.800	91.400	94.000	88.045	7,782
2023-06-01	96.000	96.000	93.600	94.000	88.045	7,926
2023-05-31	98.000	98.000	95.600	96.800	90.667	6,656
2023-05-30	97.200	97.200	96.400	97.000	90.855	2,798
2023-05-26	98.000	98.000	96.400	98.000	91.791	2,002
2023-05-25	98.600	98.600	98.000	98.000	91.791	554
2023-05-24	98.600	98.600	98.000	98.600	92.353	948
2023-05-23	98.600	98.600	98.600	98.600	92.353	418
2023-05-22	98.000	98.600	98.000	98.600	92.353	772
2023-05-19	98.000	98.400	98.000	98.400	92.166	1,307
2023-05-17	98.400	98.400	98.400	98.400	92.166	1,077
2023-05-16	98.800	98.800	97.600	98.400	92.166	2,576
2023-05-15	99.000	99.600	98.600	99.400	93.103	1,523
2023-05-12	99.200	99.800	99.200	99.400	93.103	1,647
2023-05-11	99.400	100.00	99.200	100.00	93.665	1,147
2023-05-10	99.600	99.600	99.200	99.600	93.290	1,694
2023-05-09	100.00	100.50	99.200	99.800	93.477	2,427
2023-05-08	100.00	100.50	99.600	100.00	93.665	738
2023-05-05	100.50	101.50	100.00	100.50	94.133	2,570
2023-05-04	101.50	101.50	101.00	101.50	93.149	1,734
2023-05-03	101.00	101.00	101.00	101.00	92.690	1,795
2023-05-02	99.800	101.00	99.400	101.00	92.690	506
2023-04-28	99.000	99.800	99.000	99.600	91.406	1,857
2023-04-27	99.400	99.400	99.000	99.200	91.039	682
2023-04-26	99.400	99.400	99.000	99.400	91.222	1,166
2023-04-25	99.600	99.600	98.800	99.200	91.039	786
2023-04-24	99.800	99.800	98.400	99.600	91.406	4,104
2023-04-21	99.800	100.00	99.400	99.600	91.406	23,097
2023-04-20	100.50	100.50	99.400	100.00	91.773	2,754
2023-04-19	99.600	100.00	99.000	100.00	91.773	1,046
2023-04-18	98.800	100.00	98.200	99.600	91.406	1,605
2023-04-17	98.000	98.800	98.000	98.800	90.671	3,648
2023-04-14	99.000	99.600	98.200	98.400	90.304	3,936
2023-04-13	98.600	100.00	98.600	99.000	90.855	2,677
2023-04-12	99.000	99.000	99.000	99.000	90.855	556
2023-04-11	99.000	99.000	98.600	99.000	90.855	811
2023-04-06	99.000	99.000	98.800	99.000	90.855	927
2023-04-05	98.800	99.000	98.200	99.000	90.855	528
2023-04-04	98.200	99.000	98.200	99.000	90.855	2,959
2023-04-03	99.000	99.000	97.800	98.600	90.488	1,286
2023-03-31	98.600	99.000	98.600	99.000	90.855	1,034
2023-03-30	97.400	99.000	97.400	99.000	90.855	365
2023-03-29	96.400	97.000	96.200	97.000	89.020	399
2023-03-28	96.400	97.000	96.200	97.000	89.020	1,084
2023-03-27	97.000	97.800	96.400	96.600	88.652	583
2023-03-24	98.000	98.000	96.800	97.000	89.020	1,995
2023-03-23	97.000	97.200	96.400	97.200	89.203	2,522
2023-03-22	97.000	97.000	97.000	97.000	89.020	1,492
2023-03-21	96.800	97.000	96.800	97.000	89.020	1,270
2023-03-20	97.000	97.000	95.200	96.400	88.469	2,747
2023-03-17	97.000	97.000	96.400	96.800	88.836	1,352
2023-03-16	96.000	97.000	95.400	96.800	88.836	3,932
2023-03-15	96.800	97.000	95.600	97.000	89.020	3,057

← NewerPage 15 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.