Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	101.50	101.50	99.800	101.50	93.149	1,134
2022-12-15	101.50	101.50	100.00	101.50	93.149	1,787
2022-12-14	99.800	101.50	99.400	101.00	92.690	2,892
2022-12-13	100.50	101.00	99.000	101.00	92.690	2,114
2022-12-12	100.00	100.00	98.200	99.800	91.589	4,295
2022-12-09	99.400	101.00	99.400	100.00	91.773	978
2022-12-08	100.00	100.50	99.200	100.00	91.773	1,559
2022-12-07	100.00	101.00	99.800	101.00	92.690	1,689
2022-12-06	99.000	101.50	99.000	101.50	93.149	1,862
2022-12-05	101.50	101.50	99.000	100.00	91.773	4,721
2022-12-02	101.50	102.00	100.50	101.50	93.149	2,658
2022-12-01	102.50	102.50	101.00	102.50	94.067	1,134
2022-11-30	103.00	103.00	101.00	103.00	94.526	3,119
2022-11-29	102.00	103.00	102.00	102.00	93.608	1,912
2022-11-28	103.00	103.50	102.00	103.00	94.526	619
2022-11-25	103.00	103.50	103.00	103.00	94.526	798
2022-11-24	103.00	103.00	102.50	103.00	94.526	940
2022-11-23	103.50	103.50	103.00	103.00	94.526	679
2022-11-22	103.50	103.50	102.50	103.50	94.985	684
2022-11-21	103.50	104.00	103.00	103.50	94.985	1,107
2022-11-18	104.00	104.00	103.00	103.50	94.985	1,095
2022-11-17	103.50	103.50	103.00	103.50	94.985	1,216
2022-11-16	104.00	104.00	103.00	103.50	94.985	1,504
2022-11-15	104.00	104.00	103.00	104.00	95.444	1,043
2022-11-14	104.00	104.50	103.50	104.00	95.444	1,327
2022-11-11	104.50	105.00	103.50	104.00	95.444	1,139
2022-11-10	102.50	105.00	102.50	105.00	96.361	1,719
2022-11-09	101.50	102.50	101.00	102.50	94.067	892
2022-11-08	100.50	101.00	100.00	101.00	92.690	1,190
2022-11-07	101.00	101.00	99.600	100.50	92.232	1,457
2022-11-04	101.50	101.50	100.00	100.50	92.232	1,075
2022-11-03	102.00	102.00	99.800	101.50	93.149	1,660
2022-11-02	102.00	102.50	101.50	102.00	93.608	1,596
2022-11-01	101.50	103.50	100.50	102.00	93.608	6,431
2022-10-31	101.50	102.00	100.50	101.50	93.149	3,162
2022-10-28	99.600	102.50	97.800	101.50	93.149	6,956
2022-10-27	98.200	99.600	98.000	99.200	91.039	7,832
2022-10-26	98.800	99.000	97.600	98.200	90.121	7,666
2022-10-25	97.000	98.200	95.600	98.200	90.121	7,263
2022-10-24	93.000	98.000	93.000	97.000	89.020	7,172
2022-10-21	95.800	96.000	95.000	95.200	87.368	1,106
2022-10-20	95.800	96.000	95.400	96.000	88.102	1,850
2022-10-19	94.800	96.000	93.600	96.000	88.102	2,516
2022-10-18	92.800	94.000	91.600	94.000	86.266	2,555
2022-10-17	93.000	93.000	89.600	91.800	84.247	1,737
2022-10-14	90.000	93.200	89.000	92.600	84.982	4,603
2022-10-13	86.000	89.800	84.800	89.800	82.412	5,863
2022-10-12	88.800	89.000	85.000	87.000	79.842	6,884
2022-10-11	90.000	90.000	87.000	88.000	80.760	7,276
2022-10-10	91.800	91.800	88.800	89.800	82.412	8,359
2022-10-07	94.200	94.200	91.600	91.800	84.247	6,096
2022-10-06	96.200	96.200	94.400	94.800	87.001	4,150
2022-10-05	96.000	96.400	95.400	96.200	88.285	4,013
2022-10-04	97.600	97.600	96.200	97.000	89.020	5,604
2022-10-03	96.800	96.800	95.200	96.600	88.652	5,662
2022-09-30	97.000	99.000	96.200	97.000	89.020	8,811
2022-09-29	99.000	99.000	96.200	97.600	89.570	6,864
2022-09-28	98.400	99.800	95.800	99.200	91.039	9,997
2022-09-27	100.00	100.00	98.200	100.00	91.773	8,605
2022-09-26	103.50	103.50	99.800	100.50	92.232	3,989

← NewerPage 17 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.