Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	96.400	96.400	95.200	96.400	88.469	3,779
2023-03-13	96.400	96.800	96.200	96.800	88.836	1,427
2023-03-10	97.000	97.000	96.400	96.800	88.836	1,337
2023-03-09	97.000	97.000	96.400	97.000	89.020	960
2023-03-08	97.000	97.200	96.800	97.000	89.020	2,498
2023-03-07	97.400	97.400	97.000	97.200	89.203	2,137
2023-03-06	97.200	97.400	97.000	97.400	89.387	1,171
2023-03-03	97.400	97.400	97.000	97.400	89.387	1,182
2023-03-02	97.400	97.400	97.000	97.400	89.387	1,612
2023-03-01	98.400	98.400	97.200	97.400	89.387	1,534
2023-02-28	98.000	98.800	97.200	98.400	90.304	1,938
2023-02-27	98.000	98.000	97.600	98.000	89.937	927
2023-02-24	97.000	97.800	96.600	97.000	89.020	1,575
2023-02-23	97.800	98.000	97.600	98.000	89.937	556
2023-02-22	97.200	97.800	97.000	97.800	89.754	1,499
2023-02-21	98.000	98.000	97.000	97.800	89.754	1,573
2023-02-20	97.200	98.000	97.200	98.000	89.937	499
2023-02-17	97.200	97.800	97.000	97.600	89.570	1,650
2023-02-16	97.600	98.200	97.200	98.000	89.937	1,489
2023-02-15	97.600	98.400	97.400	98.000	89.937	1,887
2023-02-14	98.200	98.200	97.600	98.200	90.121	910
2023-02-13	98.400	98.400	98.000	98.200	90.121	310
2023-02-10	97.000	98.400	97.000	98.000	89.937	1,473
2023-02-09	97.000	97.800	96.600	97.800	89.754	841
2023-02-08	96.400	97.000	95.000	96.600	88.652	38,145
2023-02-07	97.200	97.200	96.000	96.600	88.652	1,660
2023-02-06	99.000	99.000	97.000	97.000	89.020	3,914
2023-02-03	99.000	99.000	98.200	99.000	90.855	2,972
2023-02-02	99.600	99.600	99.200	99.400	91.222	363
2023-02-01	99.600	99.800	99.000	99.600	91.406	1,418
2023-01-31	99.800	100.00	99.400	99.800	91.589	2,081
2023-01-30	99.600	100.00	99.000	99.800	91.589	3,258
2023-01-27	99.800	100.00	99.400	99.600	91.406	1,399
2023-01-26	99.400	99.800	99.400	99.800	91.589	1,301
2023-01-25	99.600	99.800	99.200	99.800	91.589	651
2023-01-24	100.00	100.00	99.600	99.800	91.589	2,361
2023-01-23	100.00	100.00	99.200	100.00	91.773	382
2023-01-20	99.200	100.00	99.200	99.600	91.406	930
2023-01-19	99.800	99.800	98.800	99.600	91.406	1,624
2023-01-18	99.200	99.800	98.400	99.200	91.039	1,943
2023-01-17	99.200	99.200	98.200	99.000	90.855	5,082
2023-01-16	100.00	100.00	99.000	99.400	91.222	1,946
2023-01-13	99.800	100.00	99.000	99.800	91.589	2,259
2023-01-12	99.200	100.00	99.000	99.800	91.589	3,211
2023-01-11	100.50	100.50	99.200	99.800	91.589	2,542
2023-01-10	101.50	101.50	100.50	100.50	92.232	1,782
2023-01-09	101.50	101.50	101.00	101.50	93.149	475
2023-01-06	101.00	101.50	101.00	101.50	93.149	1,030
2023-01-05	101.50	101.50	101.50	101.50	93.149	848
2023-01-04	101.50	101.50	101.00	101.50	93.149	1,189
2023-01-03	100.00	101.50	100.00	101.50	93.149	253
2022-12-30	100.00	101.50	100.00	101.50	93.149	596
2022-12-29	101.50	101.50	101.00	101.50	93.149	1,716
2022-12-28	101.00	101.50	100.50	101.50	93.149	2,663
2022-12-27	101.50	101.50	101.50	101.50	93.149	112
2022-12-23	99.800	101.50	99.800	101.50	93.149	912
2022-12-22	99.200	101.50	99.200	101.50	93.149	1,633
2022-12-21	99.600	100.50	98.400	100.50	92.232	2,800
2022-12-20	100.00	101.00	98.000	101.00	92.690	3,829
2022-12-19	101.50	101.50	99.400	101.50	93.149	3,620

← NewerPage 16 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.