Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	103.00	104.50	100.50	103.00	94.526	2,719
2022-06-30	101.50	102.50	100.50	102.50	94.067	1,473
2022-06-29	98.600	100.50	98.000	100.50	92.232	2,220
2022-06-28	98.400	99.400	98.200	99.400	91.222	1,938
2022-06-27	99.400	101.50	98.800	99.400	91.222	1,664
2022-06-24	98.600	99.000	97.200	99.000	90.855	1,851
2022-06-23	99.200	99.400	97.400	98.600	90.488	1,095
2022-06-22	99.400	99.400	99.400	99.400	91.222	1,243
2022-06-21	97.000	98.600	95.200	97.600	89.570	3,913
2022-06-20	98.000	98.600	95.800	98.600	90.488	2,416
2022-06-17	98.800	99.800	97.200	98.400	90.304	4,971
2022-06-16	102.00	102.00	98.000	99.800	91.589	8,775
2022-06-15	103.50	104.00	101.50	104.00	95.444	5,734
2022-06-14	104.00	104.50	102.00	104.50	95.903	8,055
2022-06-13	105.00	105.00	103.50	105.00	96.361	2,972
2022-06-10	105.00	106.00	104.00	106.00	97.279	4,126
2022-06-09	106.00	107.00	104.50	106.00	97.279	5,531
2022-06-08	106.50	107.00	106.00	107.00	98.197	910
2022-06-07	106.00	107.50	106.00	107.50	98.656	541
2022-06-03	104.00	106.00	104.00	106.00	97.279	1,371
2022-06-02	106.00	106.00	103.50	105.00	96.361	4,317
2022-06-01	106.00	106.00	106.00	106.00	97.279	1,006
2022-05-31	105.50	106.50	105.00	106.00	97.279	3,737
2022-05-30	106.50	106.50	106.00	106.50	97.738	1,869
2022-05-27	107.00	107.00	106.50	107.00	98.197	876
2022-05-25	107.50	107.50	106.50	107.00	98.197	456
2022-05-24	107.00	109.00	107.00	107.50	98.656	4,152
2022-05-23	106.00	107.00	106.00	106.50	97.738	6,257
2022-05-20	105.50	106.00	105.00	106.00	97.279	2,945
2022-05-19	106.00	106.50	105.00	106.50	97.738	5,821
2022-05-18	106.50	107.50	106.00	107.00	98.197	2,395
2022-05-17	105.50	106.00	104.50	106.00	97.279	2,445
2022-05-16	107.00	107.00	105.50	105.50	96.820	1,287
2022-05-13	107.00	107.00	106.00	106.50	97.738	572
2022-05-12	107.00	107.00	105.00	106.50	97.738	2,650
2022-05-11	105.50	107.00	105.50	107.00	98.197	1,205
2022-05-10	106.50	106.50	105.00	106.00	97.279	1,783
2022-05-09	107.50	107.50	104.00	106.00	97.279	7,186
2022-05-06	107.50	107.50	106.00	107.50	98.656	2,201
2022-05-05	112.00	112.00	107.50	107.50	98.656	5,758
2022-05-04	112.00	112.50	111.00	112.50	102.10	1,897
2022-05-03	112.50	112.50	110.00	111.50	101.19	3,081
2022-05-02	112.00	112.50	111.50	112.00	101.64	1,416
2022-04-29	112.00	112.50	112.00	112.50	102.10	1,190
2022-04-28	111.50	112.50	111.50	112.50	102.10	697
2022-04-27	112.00	112.00	111.00	112.00	101.64	2,411
2022-04-26	112.50	112.50	111.00	112.00	101.64	995
2022-04-25	113.00	113.00	111.50	112.00	101.64	4,666
2022-04-22	114.50	114.50	112.50	113.50	103.00	3,602
2022-04-21	114.00	114.50	113.50	114.50	103.91	1,169
2022-04-20	114.50	114.50	114.00	114.50	103.91	820
2022-04-19	114.00	115.00	114.00	114.00	103.46	1,198
2022-04-14	114.00	115.00	113.50	114.00	103.46	2,475
2022-04-13	114.50	114.50	114.00	114.00	103.46	556
2022-04-12	114.00	114.00	113.00	113.50	103.00	1,213
2022-04-11	114.00	114.00	113.00	113.50	103.00	4,102
2022-04-08	114.50	115.00	114.50	114.50	103.91	927
2022-04-07	114.50	115.00	113.50	113.50	103.00	1,236
2022-04-06	114.50	114.50	113.00	114.50	103.91	1,631
2022-04-05	114.50	115.00	113.00	114.00	103.46	2,676

← NewerPage 19 of 21 · 1,257 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.