Investis Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	114.00	115.00	113.00	114.50	103.91	2,691
2022-04-01	112.50	114.50	112.00	113.50	103.00	4,065
2022-03-31	112.00	112.50	111.50	112.50	102.10	1,887
2022-03-30	111.50	112.50	111.50	112.00	101.64	1,190
2022-03-29	112.50	112.50	112.00	112.00	101.64	2,170
2022-03-28	112.00	112.50	112.00	112.00	101.64	2,317
2022-03-25	112.50	113.50	112.00	112.50	102.10	11,604
2022-03-24	112.00	113.00	111.50	112.50	102.10	3,190
2022-03-23	110.00	110.50	110.00	110.50	100.28	5,334
2022-03-22	109.00	110.00	108.50	110.00	99.828	3,762
2022-03-21	109.50	109.50	108.00	109.00	98.921	7,174
2022-03-18	110.50	111.00	109.00	110.00	99.828	12,197
2022-03-17	110.50	111.00	110.00	111.00	100.74	7,986
2022-03-16	110.00	111.00	110.00	110.50	100.28	5,060
2022-03-15	111.00	111.00	108.00	110.50	100.28	4,132
2022-03-14	109.00	111.00	109.00	111.00	100.74	5,180
2022-03-11	107.00	109.00	106.00	108.50	98.467	7,381
2022-03-10	107.00	107.00	106.50	107.00	97.106	811
2022-03-09	107.00	107.00	106.00	106.50	96.652	4,056
2022-03-08	105.00	106.00	104.50	106.00	96.198	5,469
2022-03-07	105.50	107.00	104.00	107.00	97.106	8,280
2022-03-04	108.00	108.00	106.00	106.50	96.652	6,295
2022-03-03	107.00	108.00	106.50	107.50	97.560	3,324
2022-03-02	107.50	107.50	105.50	107.50	97.560	4,796
2022-03-01	107.50	107.50	107.00	107.50	97.560	814
2022-02-28	106.00	107.00	106.00	107.00	97.106	6,984
2022-02-25	107.00	107.00	105.00	107.00	97.106	6,479
2022-02-24	106.00	107.50	104.50	107.00	97.106	8,945
2022-02-23	107.00	107.50	107.00	107.50	97.560	796
2022-02-22	106.00	107.00	106.00	107.00	97.106	2,616
2022-02-21	107.00	107.00	105.50	106.50	96.652	2,880
2022-02-18	107.00	107.00	104.50	106.50	96.652	20,380
2022-02-17	107.00	107.00	106.00	107.00	97.106	5,094
2022-02-16	108.00	108.00	106.50	107.00	97.106	11,433
2022-02-15	108.00	108.00	106.50	107.50	97.560	3,602
2022-02-14	109.00	109.00	107.50	108.00	98.013	1,596
2022-02-11	109.00	109.00	108.00	109.00	98.921	1,722
2022-02-10	108.50	109.50	108.00	109.00	98.921	1,685
2022-02-09	108.50	108.50	106.50	107.50	97.560	1,451
2022-02-08	107.50	107.50	107.00	107.50	97.560	13,073
2022-02-07	107.50	108.50	106.50	107.50	97.560	2,745
2022-02-04	107.00	107.50	106.00	107.50	97.560	1,857
2022-02-03	107.50	108.00	106.50	107.50	97.560	4,492
2022-02-02	108.00	108.00	106.00	107.50	97.560	2,001
2022-02-01	107.00	108.00	106.00	108.00	98.013	1,662
2022-01-31	106.50	108.00	105.50	108.00	98.013	2,718
2022-01-28	106.00	106.50	105.00	106.50	96.652	1,073
2022-01-27	106.00	106.00	105.00	106.00	96.198	565
2022-01-26	106.00	106.50	105.00	106.00	96.198	1,196
2022-01-25	105.50	106.50	104.00	106.00	96.198	1,369
2022-01-24	105.50	105.50	104.00	105.50	95.744	1,671
2022-01-21	105.00	105.50	103.50	105.50	95.744	3,319
2022-01-20	105.50	106.00	104.00	106.00	96.198	11,501
2022-01-19	105.50	106.00	105.00	106.00	96.198	956
2022-01-18	105.50	106.50	105.50	105.50	95.744	2,082
2022-01-17	107.00	107.50	105.50	106.50	96.652	1,552
2022-01-14	107.00	107.50	107.00	107.00	97.106	494
2022-01-13	107.00	108.00	106.50	107.50	97.560	227
2022-01-12	105.50	106.50	105.50	106.50	96.652	199
2022-01-11	104.50	108.00	104.00	106.00	96.198	6,967

← NewerPage 20 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.